Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.04 | 47.13 | 46.25 | 46.47 | 39,445,476 | -0.55(-1.17%) |
Jul 28, 2017 | 46.42 | 47.14 | 46.33 | 47.02 | 36,969,040 | +0.37(+0.80%) |
Jul 27, 2017 | 47.53 | 47.53 | 45.95 | 46.65 | 64,318,708 | -0.68(-1.45%) |
Jul 26, 2017 | 47.68 | 47.70 | 47.06 | 47.34 | 41,744,568 | -0.14(-0.31%) |
Jul 25, 2017 | 47.64 | 47.93 | 47.22 | 47.48 | 93,305,056 | -1.48(-3.02%) |
Jul 24, 2017 | 48.56 | 49.25 | 48.48 | 48.96 | 64,914,744 | +0.37(+0.76%) |
Jul 21, 2017 | 48.06 | 48.61 | 47.95 | 48.59 | 34,258,940 | +0.24(+0.49%) |
Jul 20, 2017 | 48.74 | 48.02 | 48.35 | 32,522,706 | -0.14(-0.28%) | |
Jul 19, 2017 | 48.34 | 48.60 | 48.15 | 48.49 | 24,518,608 | +0.27(+0.57%) |
Jul 18, 2017 | 47.60 | 48.35 | 47.48 | 48.22 | 23,094,910 | +0.60(+1.26%) |
Jul 17, 2017 | 47.80 | 47.98 | 47.41 | 47.62 | 23,323,570 | -0.13(-0.27%) |
Jul 14, 2017 | 47.55 | 47.79 | 47.35 | 47.75 | 21,099,462 | +0.44(+0.93%) |
Jul 13, 2017 | 47.26 | 47.67 | 47.10 | 47.30 | 25,923,086 | +0.17(+0.35%) |
Jul 12, 2017 | 46.88 | 47.26 | 46.67 | 47.14 | 30,668,440 | +0.69(+1.48%) |
Jul 11, 2017 | 46.42 | 46.52 | 46.05 | 46.45 | 22,284,530 | +0.06(+0.14%) |
Jul 10, 2017 | 46.04 | 46.47 | 45.93 | 46.39 | 23,883,166 | +0.51(+1.11%) |
Jul 07, 2017 | 45.39 | 46.02 | 45.39 | 45.88 | 32,792,974 | +0.59(+1.31%) |
Jul 06, 2017 | 45.70 | 44.93 | 45.28 | 28,520,318 | -0.25(-0.55%) | |
Jul 05, 2017 | 45.04 | 45.67 | 44.87 | 45.53 | 36,318,760 | +0.65(+1.45%) |
Jul 03, 2017 | 45.65 | 44.69 | 44.88 | 34,246,388 | -0.50(-1.10%) | |
Jun 30, 2017 | 46.25 | 46.25 | 45.36 | 45.38 | 41,841,140 | -0.45(-0.99%) |
Jun 29, 2017 | 46.44 | 46.51 | 45.48 | 45.84 | 66,041,244 | -1.13(-2.41%) |
Jun 28, 2017 | 46.40 | 47.08 | 45.75 | 46.97 | 54,488,796 | +0.66(+1.42%) |
Jun 27, 2017 | 47.07 | 47.36 | 46.29 | 46.31 | 51,641,560 | -1.25(-2.62%) |
Jun 26, 2017 | 48.44 | 48.61 | 47.49 | 47.56 | 31,997,890 | -0.67(-1.38%) |
Jun 23, 2017 | 48.25 | 48.22 | 30,591,892 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.88 | 47.98 | 47.67 | 47.80 | 18,858,736 | -0.12(-0.25%) |
Jun 21, 2017 | 47.63 | 47.95 | 47.48 | 47.92 | 24,071,280 | +0.44(+0.93%) |
Jun 20, 2017 | 47.82 | 48.03 | 47.45 | 47.48 | 22,545,226 | -0.34(-0.70%) |
Jun 19, 2017 | 47.44 | 47.94 | 47.40 | 47.81 | 30,690,124 | +0.88(+1.87%) |
Jun 16, 2017 | 46.95 | 47.05 | 46.53 | 46.94 | 61,964,652 | -0.13(-0.27%) |
Jun 15, 2017 | 46.65 | 47.11 | 46.17 | 47.06 | 42,701,956 | -0.42(-0.89%) |
Jun 14, 2017 | 47.94 | 48.00 | 47.06 | 47.48 | 29,808,742 | -0.13(-0.28%) |
Jun 13, 2017 | 47.54 | 47.94 | 47.15 | 47.62 | 40,312,140 | +0.52(+1.11%) |
Jun 12, 2017 | 46.92 | 47.41 | 45.76 | 47.09 | 75,352,928 | -0.35(-0.73%) |
Jun 09, 2017 | 49.17 | 49.17 | 46.73 | 47.44 | 66,263,096 | -1.68(-3.41%) |
Jun 08, 2017 | 49.06 | 49.17 | 48.80 | 49.11 | 29,670,766 | +0.12(+0.24%) |
Jun 07, 2017 | 48.93 | 49.15 | 48.73 | 49.00 | 29,100,396 | +0.23(+0.46%) |
Jun 06, 2017 | 49.10 | 49.36 | 48.70 | 48.77 | 36,333,480 | -0.36(-0.72%) |
Jun 05, 2017 | 48.77 | 49.29 | 48.70 | 49.13 | 25,070,376 | +0.40(+0.83%) |
Jun 02, 2017 | 48.42 | 48.74 | 48.25 | 48.72 | 35,058,948 | +0.43(+0.89%) |
Jun 01, 2017 | 48.39 | 48.52 | 47.95 | 48.29 | 28,238,276 | +0.10(+0.22%) |
May 31, 2017 | 48.70 | 48.91 | 47.95 | 48.19 | 49,002,240 | -0.55(-1.13%) |
May 30, 2017 | 48.46 | 48.75 | 48.42 | 48.74 | 29,363,636 | +0.22(+0.45%) |
May 26, 2017 | 48.69 | 48.20 | 48.52 | 25,068,694 | +0.10(+0.20%) | |
May 25, 2017 | 47.81 | 48.58 | 47.72 | 48.42 | 33,245,308 | +0.73(+1.53%) |
May 24, 2017 | 47.59 | 47.70 | 47.42 | 47.69 | 20,705,856 | +0.31(+0.65%) |
May 23, 2017 | 47.34 | 47.52 | 47.08 | 47.39 | 25,432,788 | +0.35(+0.74%) |
May 22, 2017 | 46.70 | 47.04 | 46.70 | 47.04 | 22,433,158 | +0.39(+0.84%) |
May 19, 2017 | 46.52 | 46.83 | 46.50 | 46.65 | 27,892,184 | +0.19(+0.41%) |
May 18, 2017 | 46.00 | 46.61 | 45.89 | 46.46 | 31,966,834 | +0.53(+1.15%) |
May 17, 2017 | 46.73 | 46.91 | 45.85 | 45.93 | 47,285,568 | -1.17(-2.48%) |
May 16, 2017 | 46.95 | 47.10 | 46.83 | 47.10 | 19,410,744 | +0.30(+0.63%) |
May 15, 2017 | 46.59 | 46.86 | 46.41 | 46.80 | 22,195,148 | +0.24(+0.52%) |
May 12, 2017 | 46.52 | 46.62 | 46.34 | 46.56 | 21,035,930 | +0.08(+0.17%) |
May 11, 2017 | 46.21 | 46.57 | 46.10 | 46.48 | 16,721,486 | +0.09(+0.20%) |
May 10, 2017 | 46.55 | 46.55 | 46.21 | 46.39 | 23,505,158 | -0.17(-0.36%) |
May 09, 2017 | 46.79 | 46.82 | 46.42 | 46.56 | 31,666,314 | -0.11(-0.23%) |
May 08, 2017 | 46.25 | 46.79 | 46.21 | 46.66 | 26,625,264 | +0.36(+0.77%) |
May 05, 2017 | 46.62 | 46.69 | 46.21 | 46.30 | 38,269,000 | -0.23(-0.49%) |
May 04, 2017 | 46.25 | 46.74 | 46.18 | 46.53 | 28,474,766 | +0.23(+0.50%) |
May 03, 2017 | 45.69 | 46.35 | 45.58 | 46.30 | 30,009,590 | +0.53(+1.16%) |
May 02, 2017 | 45.43 | 45.99 | 45.42 | 45.77 | 31,776,798 | +0.19(+0.42%) |