Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.36 | 52.36 | 52.00 | 52.06 | 1,175,528 | +0.13(+0.25%) |
Jul 28, 2017 | 51.51 | 51.99 | 51.32 | 51.93 | 1,683,166 | +0.46(+0.89%) |
Jul 27, 2017 | 52.12 | 52.16 | 50.95 | 51.47 | 1,912,704 | -0.26(-0.51%) |
Jul 26, 2017 | 51.33 | 51.75 | 51.22 | 51.73 | 1,988,774 | +0.53(+1.03%) |
Jul 25, 2017 | 51.32 | 51.39 | 51.13 | 51.21 | 1,164,056 | -0.04(-0.07%) |
Jul 24, 2017 | 51.16 | 51.30 | 51.13 | 51.24 | 1,187,500 | +0.30(+0.58%) |
Jul 21, 2017 | 50.92 | 50.97 | 50.77 | 50.95 | 680,734 | -0.05(-0.10%) |
Jul 20, 2017 | 51.21 | 50.96 | 51.00 | 2,906,342 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.24 | 51.45 | 51.14 | 51.21 | 2,593,284 | +0.65(+1.28%) |
Jul 18, 2017 | 50.22 | 50.60 | 50.07 | 50.56 | 841,721 | +0.26(+0.52%) |
Jul 17, 2017 | 50.41 | 50.42 | 50.14 | 50.30 | 1,737,066 | -0.30(-0.59%) |
Jul 14, 2017 | 50.65 | 49.89 | 50.60 | 747,737 | +0.70(+1.40%) | |
Jul 13, 2017 | 49.84 | 49.92 | 49.70 | 49.89 | 1,492,065 | +0.11(+0.21%) |
Jul 12, 2017 | 49.43 | 49.85 | 49.39 | 49.79 | 1,916,978 | +1.03(+2.10%) |
Jul 11, 2017 | 48.61 | 48.80 | 48.45 | 48.76 | 1,098,973 | +0.88(+1.83%) |
Jul 10, 2017 | 47.59 | 47.96 | 47.57 | 47.89 | 948,879 | +0.30(+0.63%) |
Jul 07, 2017 | 47.64 | 47.70 | 47.44 | 47.59 | 1,580,741 | +0.06(+0.13%) |
Jul 06, 2017 | 47.84 | 47.90 | 47.48 | 47.53 | 1,153,960 | -0.62(-1.29%) |
Jul 05, 2017 | 47.91 | 48.19 | 47.69 | 48.15 | 2,203,320 | -0.07(-0.15%) |
Jul 03, 2017 | 48.36 | 48.51 | 48.15 | 48.22 | 1,136,226 | +0.30(+0.62%) |
Jun 30, 2017 | 48.06 | 48.14 | 47.84 | 47.92 | 1,940,426 | +0.10(+0.20%) |
Jun 29, 2017 | 48.31 | 48.31 | 47.44 | 47.83 | 2,433,872 | -0.66(-1.36%) |
Jun 28, 2017 | 48.26 | 48.52 | 48.10 | 48.48 | 1,555,373 | +0.36(+0.75%) |
Jun 27, 2017 | 48.56 | 48.59 | 48.12 | 48.12 | 1,227,966 | -0.48(-0.99%) |
Jun 26, 2017 | 48.73 | 48.87 | 48.42 | 48.61 | 2,061,522 | +0.39(+0.80%) |
Jun 23, 2017 | 48.03 | 48.30 | 48.03 | 48.22 | 1,051,790 | +0.09(+0.18%) |
Jun 22, 2017 | 48.19 | 48.32 | 48.03 | 48.13 | 1,017,633 | +0.25(+0.51%) |
Jun 21, 2017 | 47.75 | 47.98 | 47.72 | 47.89 | 1,746,509 | +0.30(+0.63%) |
Jun 20, 2017 | 47.73 | 47.79 | 47.55 | 47.59 | 2,041,715 | -0.38(-0.80%) |
Jun 19, 2017 | 47.70 | 48.03 | 47.69 | 47.97 | 1,691,006 | +0.91(+1.93%) |
Jun 16, 2017 | 47.15 | 47.15 | 46.86 | 47.07 | 3,091,150 | +0.06(+0.13%) |
Jun 15, 2017 | 47.01 | 47.04 | 46.75 | 47.00 | 2,206,010 | -0.49(-1.03%) |
Jun 14, 2017 | 47.86 | 47.93 | 47.35 | 47.49 | 2,139,262 | -0.21(-0.44%) |
Jun 13, 2017 | 47.97 | 48.10 | 47.64 | 47.70 | 4,865,217 | +0.03(+0.07%) |
Jun 12, 2017 | 47.69 | 47.83 | 47.28 | 47.67 | 3,607,003 | -0.40(-0.84%) |
Jun 09, 2017 | 48.75 | 48.88 | 47.74 | 48.07 | 3,179,009 | -0.65(-1.34%) |
Jun 08, 2017 | 48.91 | 48.96 | 48.33 | 48.72 | 2,383,738 | +0.87(+1.82%) |
Jun 07, 2017 | 47.68 | 47.85 | 47.63 | 47.85 | 915,426 | +0.15(+0.31%) |
Jun 06, 2017 | 47.60 | 47.83 | 47.56 | 47.70 | 1,368,143 | +0.22(+0.46%) |
Jun 05, 2017 | 47.49 | 47.63 | 47.44 | 47.48 | 982,554 | -0.08(-0.17%) |
Jun 02, 2017 | 47.47 | 47.58 | 47.35 | 47.56 | 542,343 | +0.03(+0.07%) |
Jun 01, 2017 | 47.18 | 47.53 | 47.10 | 47.53 | 1,754,719 | +0.58(+1.23%) |
May 31, 2017 | 47.25 | 47.25 | 46.85 | 46.95 | 1,529,143 | -0.39(-0.83%) |
May 30, 2017 | 47.19 | 47.38 | 47.16 | 47.34 | 1,500,811 | +0.03(+0.06%) |
May 26, 2017 | 47.21 | 47.35 | 47.18 | 47.32 | 865,386 | +0.02(+0.04%) |
May 25, 2017 | 47.20 | 47.35 | 47.14 | 47.30 | 1,432,503 | +0.55(+1.18%) |
May 24, 2017 | 46.77 | 46.79 | 46.64 | 46.75 | 1,110,921 | +0.03(+0.06%) |
May 23, 2017 | 46.93 | 47.02 | 46.66 | 46.72 | 3,821,091 | -0.30(-0.63%) |
May 22, 2017 | 46.88 | 47.09 | 46.81 | 47.02 | 1,123,448 | +0.53(+1.15%) |
May 19, 2017 | 46.20 | 46.62 | 46.17 | 46.49 | 1,147,797 | +0.66(+1.45%) |
May 18, 2017 | 45.43 | 45.97 | 45.13 | 45.83 | 2,101,994 | +0.10(+0.21%) |
May 17, 2017 | 46.19 | 46.19 | 45.69 | 45.73 | 1,845,319 | -0.70(-1.50%) |
May 16, 2017 | 46.10 | 46.45 | 46.10 | 46.43 | 1,378,968 | +0.22(+0.47%) |
May 15, 2017 | 45.91 | 46.25 | 45.79 | 46.21 | 2,570,301 | +0.45(+0.97%) |
May 12, 2017 | 45.57 | 45.80 | 45.55 | 45.76 | 1,857,186 | +0.38(+0.83%) |
May 11, 2017 | 45.37 | 45.45 | 45.11 | 45.39 | 1,630,746 | -0.09(-0.19%) |
May 10, 2017 | 45.35 | 45.49 | 45.25 | 45.48 | 1,780,062 | +0.41(+0.91%) |
May 09, 2017 | 44.87 | 45.21 | 44.87 | 45.07 | 2,079,494 | +0.80(+1.81%) |
May 08, 2017 | 44.38 | 44.44 | 44.23 | 44.26 | 912,171 | +0.06(+0.14%) |
May 05, 2017 | 43.92 | 44.21 | 43.84 | 44.20 | 1,625,438 | +0.15(+0.34%) |
May 04, 2017 | 44.35 | 44.35 | 43.93 | 44.05 | 1,450,212 | -0.59(-1.33%) |
May 03, 2017 | 44.75 | 44.79 | 44.49 | 44.65 | 1,092,812 | -0.18(-0.41%) |
May 02, 2017 | 44.79 | 45.00 | 44.73 | 44.83 | 1,248,742 | -0.02(-0.04%) |