Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.72 | 49.10 | 48.59 | 48.82 | 18,448,118 | +0.11(+0.23%) |
Jul 28, 2017 | 48.60 | 49.19 | 48.52 | 48.71 | 20,149,468 | -0.06(-0.12%) |
Jul 27, 2017 | 48.29 | 48.79 | 48.07 | 48.77 | 21,581,978 | +0.49(+1.02%) |
Jul 26, 2017 | 48.49 | 48.83 | 48.14 | 48.28 | 28,945,908 | +0.05(+0.11%) |
Jul 25, 2017 | 48.19 | 48.57 | 48.08 | 48.22 | 21,122,662 | +0.60(+1.26%) |
Jul 24, 2017 | 47.81 | 47.89 | 47.51 | 47.62 | 14,238,185 | -0.09(-0.18%) |
Jul 21, 2017 | 48.03 | 48.25 | 47.65 | 47.71 | 18,916,258 | -0.48(-0.99%) |
Jul 20, 2017 | 48.60 | 48.76 | 48.06 | 48.19 | 23,416,896 | -0.15(-0.30%) |
Jul 19, 2017 | 47.59 | 48.38 | 47.55 | 48.33 | 33,844,760 | +0.70(+1.46%) |
Jul 18, 2017 | 48.11 | 48.12 | 47.44 | 47.64 | 20,411,138 | -0.23(-0.47%) |
Jul 17, 2017 | 47.84 | 48.19 | 47.79 | 47.86 | 16,667,613 | -0.06(-0.12%) |
Jul 14, 2017 | 47.67 | 48.01 | 47.62 | 47.92 | 14,018,695 | +0.29(+0.60%) |
Jul 13, 2017 | 47.48 | 47.67 | 47.22 | 47.64 | 13,723,303 | +0.19(+0.40%) |
Jul 12, 2017 | 47.78 | 47.90 | 47.24 | 47.45 | 20,221,700 | +0.13(+0.28%) |
Jul 11, 2017 | 47.14 | 47.48 | 46.85 | 47.32 | 16,232,595 | +0.26(+0.55%) |
Jul 10, 2017 | 46.84 | 47.17 | 46.74 | 47.06 | 19,315,320 | +0.15(+0.33%) |
Jul 07, 2017 | 46.82 | 46.97 | 46.38 | 46.90 | 21,884,982 | -0.07(-0.16%) |
Jul 06, 2017 | 47.59 | 47.73 | 46.88 | 46.98 | 28,370,200 | -0.53(-1.11%) |
Jul 05, 2017 | 48.25 | 48.29 | 47.33 | 47.51 | 28,641,334 | -0.98(-2.03%) |
Jul 03, 2017 | 47.74 | 48.71 | 47.69 | 48.49 | 25,113,884 | +0.92(+1.93%) |
Jun 30, 2017 | 47.70 | 47.79 | 47.27 | 47.57 | 26,805,882 | +0.21(+0.45%) |
Jun 29, 2017 | 47.40 | 47.88 | 47.26 | 47.36 | 25,959,476 | +0.10(+0.22%) |
Jun 28, 2017 | 47.06 | 47.54 | 47.03 | 47.26 | 23,007,104 | +0.26(+0.55%) |
Jun 27, 2017 | 47.24 | 47.45 | 46.99 | 47.00 | 19,415,348 | -0.07(-0.16%) |
Jun 26, 2017 | 47.32 | 47.41 | 46.88 | 47.07 | 18,562,836 | -0.10(-0.22%) |
Jun 23, 2017 | 46.87 | 47.23 | 46.74 | 47.18 | 19,863,556 | +0.32(+0.67%) |
Jun 22, 2017 | 46.91 | 47.26 | 46.67 | 46.86 | 21,058,664 | -0.03(-0.06%) |
Jun 21, 2017 | 47.51 | 47.79 | 46.63 | 46.89 | 37,256,372 | -0.77(-1.61%) |
Jun 20, 2017 | 47.72 | 47.79 | 47.12 | 47.66 | 21,921,350 | -0.62(-1.27%) |
Jun 19, 2017 | 48.47 | 48.58 | 48.15 | 48.28 | 21,393,202 | -0.31(-0.63%) |
Jun 16, 2017 | 48.08 | 48.60 | 47.77 | 48.58 | 33,599,736 | +0.79(+1.65%) |
Jun 15, 2017 | 47.94 | 48.18 | 47.58 | 47.79 | 26,461,794 | -0.36(-0.76%) |
Jun 14, 2017 | 48.91 | 48.91 | 47.78 | 48.16 | 41,602,628 | -0.89(-1.81%) |
Jun 13, 2017 | 48.83 | 49.11 | 48.59 | 49.04 | 21,719,670 | +0.36(+0.75%) |
Jun 12, 2017 | 48.77 | 49.16 | 48.57 | 48.68 | 31,499,830 | +0.34(+0.71%) |
Jun 09, 2017 | 47.31 | 48.50 | 47.30 | 48.34 | 31,856,834 | +1.14(+2.41%) |
Jun 08, 2017 | 47.12 | 47.55 | 47.10 | 47.20 | 26,889,744 | -0.14(-0.29%) |
Jun 07, 2017 | 47.82 | 48.05 | 47.01 | 47.34 | 31,515,876 | -0.68(-1.41%) |
Jun 06, 2017 | 47.43 | 48.10 | 47.32 | 48.02 | 20,384,554 | +0.56(+1.18%) |
Jun 05, 2017 | 47.22 | 47.63 | 47.21 | 47.46 | 17,248,032 | +0.09(+0.18%) |
Jun 02, 2017 | 47.70 | 47.72 | 47.17 | 47.37 | 22,730,704 | -0.55(-1.15%) |
Jun 01, 2017 | 47.65 | 48.10 | 47.49 | 47.92 | 24,710,230 | +0.30(+0.63%) |
May 31, 2017 | 47.45 | 47.77 | 47.37 | 47.62 | 22,112,726 | -0.20(-0.43%) |
May 30, 2017 | 48.22 | 48.22 | 47.81 | 47.83 | 19,959,366 | -0.65(-1.34%) |
May 26, 2017 | 48.40 | 48.52 | 48.16 | 48.48 | 18,136,616 | +0.08(+0.17%) |
May 25, 2017 | 49.17 | 49.66 | 48.22 | 48.40 | 32,050,576 | -0.90(-1.82%) |
May 24, 2017 | 49.50 | 49.65 | 49.07 | 49.29 | 18,675,790 | -0.26(-0.53%) |
May 23, 2017 | 49.57 | 49.62 | 49.29 | 49.55 | 12,485,989 | +0.12(+0.24%) |
May 22, 2017 | 49.81 | 49.84 | 49.26 | 49.44 | 14,206,900 | -0.11(-0.22%) |
May 19, 2017 | 49.18 | 49.65 | 49.07 | 49.55 | 21,469,244 | +0.60(+1.23%) |
May 18, 2017 | 48.74 | 49.19 | 48.56 | 48.94 | 19,393,938 | -0.01(-0.03%) |
May 17, 2017 | 49.15 | 49.57 | 48.93 | 48.96 | 21,444,436 | -0.49(-0.99%) |
May 16, 2017 | 49.92 | 49.92 | 49.27 | 49.44 | 16,065,673 | -0.25(-0.50%) |
May 15, 2017 | 50.04 | 50.12 | 49.53 | 49.69 | 18,143,106 | +0.39(+0.78%) |
May 12, 2017 | 49.44 | 49.53 | 49.16 | 49.31 | 14,714,427 | -0.17(-0.34%) |
May 11, 2017 | 49.75 | 49.84 | 49.40 | 49.47 | 16,445,865 | -0.10(-0.21%) |
May 10, 2017 | 49.21 | 49.81 | 49.17 | 49.58 | 25,089,256 | +0.65(+1.32%) |
May 09, 2017 | 49.44 | 49.44 | 48.78 | 48.93 | 14,729,418 | -0.41(-0.83%) |
May 08, 2017 | 48.98 | 49.42 | 48.93 | 49.34 | 26,036,278 | +0.35(+0.71%) |
May 05, 2017 | 48.25 | 49.07 | 48.23 | 48.99 | 25,755,324 | +0.76(+1.58%) |
May 04, 2017 | 48.78 | 48.84 | 47.91 | 48.22 | 46,638,624 | -0.90(-1.84%) |
May 03, 2017 | 48.88 | 49.36 | 48.74 | 49.12 | 23,269,660 | +0.14(+0.28%) |
May 02, 2017 | 49.34 | 49.50 | 48.78 | 48.99 | 22,580,648 | -0.25(-0.50%) |