Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.84 | 49.99 | 49.57 | 49.65 | 3,980,178 | +0.07(+0.13%) |
Jul 28, 2017 | 49.69 | 49.73 | 49.09 | 49.59 | 3,466,578 | -0.32(-0.63%) |
Jul 27, 2017 | 49.91 | 49.97 | 49.49 | 49.90 | 2,775,580 | +0.09(+0.18%) |
Jul 26, 2017 | 50.29 | 50.33 | 49.71 | 49.81 | 2,108,384 | -0.52(-1.04%) |
Jul 25, 2017 | 50.50 | 50.54 | 50.11 | 50.33 | 2,143,184 | +0.33(+0.67%) |
Jul 24, 2017 | 50.08 | 50.10 | 49.70 | 50.00 | 2,155,027 | -0.01(-0.02%) |
Jul 21, 2017 | 49.93 | 50.04 | 49.69 | 50.01 | 2,738,284 | -0.22(-0.43%) |
Jul 20, 2017 | 50.29 | 50.54 | 50.03 | 50.23 | 2,845,769 | -0.25(-0.50%) |
Jul 19, 2017 | 49.95 | 50.51 | 49.85 | 50.48 | 2,145,108 | +0.64(+1.29%) |
Jul 18, 2017 | 50.25 | 50.29 | 49.66 | 49.84 | 4,091,346 | -0.44(-0.88%) |
Jul 17, 2017 | 49.98 | 50.52 | 49.78 | 50.28 | 3,393,500 | +0.15(+0.30%) |
Jul 14, 2017 | 49.98 | 50.28 | 49.83 | 50.13 | 3,000,388 | +0.31(+0.62%) |
Jul 13, 2017 | 50.03 | 50.20 | 49.78 | 49.82 | 2,785,904 | -0.21(-0.42%) |
Jul 12, 2017 | 50.19 | 50.43 | 49.94 | 50.03 | 3,433,763 | +0.20(+0.40%) |
Jul 11, 2017 | 49.75 | 49.96 | 49.39 | 49.83 | 2,314,143 | +0.07(+0.13%) |
Jul 10, 2017 | 49.54 | 50.01 | 49.49 | 49.76 | 3,090,732 | +0.22(+0.45%) |
Jul 07, 2017 | 49.39 | 49.84 | 49.14 | 49.54 | 2,814,392 | +0.24(+0.49%) |
Jul 06, 2017 | 49.27 | 49.84 | 49.24 | 49.29 | 3,878,294 | -0.12(-0.24%) |
Jul 05, 2017 | 50.12 | 50.12 | 49.16 | 49.41 | 4,136,027 | -0.77(-1.54%) |
Jul 03, 2017 | 49.61 | 50.37 | 49.51 | 50.18 | 2,813,344 | +0.52(+1.06%) |
Jun 30, 2017 | 48.87 | 49.99 | 48.86 | 49.66 | 3,852,642 | +1.03(+2.12%) |
Jun 29, 2017 | 49.31 | 49.34 | 48.32 | 48.63 | 3,267,828 | -0.57(-1.15%) |
Jun 28, 2017 | 49.18 | 49.52 | 49.11 | 49.19 | 2,579,890 | +0.35(+0.72%) |
Jun 27, 2017 | 49.14 | 49.24 | 48.75 | 48.84 | 3,657,207 | -0.29(-0.59%) |
Jun 26, 2017 | 49.46 | 49.71 | 49.11 | 49.14 | 3,498,062 | -0.07(-0.15%) |
Jun 23, 2017 | 48.96 | 49.30 | 48.65 | 49.21 | 4,644,374 | +0.29(+0.60%) |
Jun 22, 2017 | 49.14 | 49.35 | 48.64 | 48.92 | 5,376,136 | +0.07(+0.15%) |
Jun 21, 2017 | 50.23 | 50.23 | 48.80 | 48.84 | 4,765,173 | -1.32(-2.64%) |
Jun 20, 2017 | 50.80 | 50.99 | 50.13 | 50.17 | 4,517,793 | -0.96(-1.87%) |
Jun 19, 2017 | 50.74 | 51.22 | 50.68 | 51.13 | 4,889,150 | +0.58(+1.15%) |
Jun 16, 2017 | 50.38 | 50.65 | 50.28 | 50.54 | 4,968,086 | +0.35(+0.70%) |
Jun 15, 2017 | 49.50 | 50.19 | 49.47 | 50.19 | 3,908,202 | +0.22(+0.45%) |
Jun 14, 2017 | 50.68 | 50.78 | 49.73 | 49.97 | 8,092,396 | -0.71(-1.40%) |
Jun 13, 2017 | 50.78 | 50.84 | 50.33 | 50.68 | 5,440,447 | -0.09(-0.18%) |
Jun 12, 2017 | 50.57 | 51.13 | 50.48 | 50.77 | 7,296,445 | +0.20(+0.40%) |
Jun 09, 2017 | 49.96 | 50.63 | 49.87 | 50.57 | 6,654,021 | +0.88(+1.78%) |
Jun 08, 2017 | 49.78 | 48.17 | 49.69 | 8,827,485 | +1.69(+3.52%) | |
Jun 07, 2017 | 48.86 | 48.90 | 47.80 | 47.99 | 4,065,900 | -0.86(-1.76%) |
Jun 06, 2017 | 49.03 | 49.04 | 48.61 | 48.85 | 3,158,844 | -0.35(-0.71%) |
Jun 05, 2017 | 49.35 | 49.37 | 49.11 | 49.20 | 3,817,498 | -0.22(-0.45%) |
Jun 02, 2017 | 49.32 | 49.92 | 49.21 | 49.43 | 3,219,060 | +0.07(+0.15%) |
Jun 01, 2017 | 49.39 | 49.65 | 49.14 | 49.35 | 3,089,461 | +0.11(+0.22%) |
May 31, 2017 | 49.14 | 49.32 | 48.65 | 49.24 | 4,890,048 | +0.14(+0.29%) |
May 30, 2017 | 48.97 | 49.27 | 48.80 | 49.10 | 3,113,387 | +0.02(+0.05%) |
May 26, 2017 | 49.24 | 49.27 | 48.79 | 49.08 | 2,989,064 | -0.27(-0.56%) |
May 25, 2017 | 49.80 | 49.82 | 49.11 | 49.35 | 4,664,762 | -0.43(-0.87%) |
May 24, 2017 | 49.55 | 50.35 | 49.43 | 49.78 | 4,230,919 | +0.44(+0.89%) |
May 23, 2017 | 49.62 | 49.69 | 49.19 | 49.34 | 4,003,159 | -0.18(-0.37%) |
May 22, 2017 | 49.60 | 49.90 | 49.51 | 49.53 | 3,940,866 | +0.05(+0.10%) |
May 19, 2017 | 48.93 | 49.69 | 48.79 | 49.48 | 3,829,876 | +0.79(+1.63%) |
May 18, 2017 | 48.10 | 48.86 | 47.78 | 48.69 | 3,667,099 | +0.38(+0.79%) |
May 17, 2017 | 48.81 | 48.68 | 48.09 | 48.30 | 4,485,246 | -0.51(-1.04%) |
May 16, 2017 | 48.73 | 48.87 | 48.36 | 48.81 | 3,727,163 | +0.22(+0.45%) |
May 15, 2017 | 48.08 | 48.84 | 48.07 | 48.59 | 4,199,249 | +0.75(+1.57%) |
May 12, 2017 | 48.23 | 48.34 | 47.67 | 47.84 | 3,582,221 | -0.60(-1.24%) |
May 11, 2017 | 48.85 | 49.04 | 48.32 | 48.44 | 3,865,104 | -0.64(-1.31%) |
May 10, 2017 | 48.78 | 49.14 | 48.61 | 49.09 | 4,458,635 | +0.47(+0.96%) |
May 09, 2017 | 48.33 | 48.69 | 48.20 | 48.62 | 5,498,131 | +0.19(+0.39%) |
May 08, 2017 | 48.63 | 48.76 | 48.28 | 48.43 | 2,624,226 | -0.26(-0.54%) |
May 05, 2017 | 48.29 | 48.81 | 48.18 | 48.69 | 4,441,763 | +0.64(+1.32%) |
May 04, 2017 | 49.02 | 49.03 | 47.70 | 48.06 | 5,681,692 | -0.91(-1.86%) |
May 03, 2017 | 48.69 | 49.47 | 48.58 | 48.97 | 6,117,375 | +0.09(+0.19%) |
May 02, 2017 | 47.68 | 48.91 | 46.90 | 48.88 | 16,037,528 | -1.00(-2.00%) |