Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.27 | 47.34 | 46.08 | 47.19 | 2,799,611 | +1.17(+2.54%) |
Jul 28, 2017 | 47.29 | 47.34 | 45.96 | 46.02 | 2,259,968 | -1.23(-2.60%) |
Jul 27, 2017 | 46.25 | 47.47 | 45.89 | 47.25 | 2,507,442 | +1.15(+2.49%) |
Jul 26, 2017 | 45.75 | 46.25 | 45.14 | 46.10 | 2,130,832 | +0.35(+0.77%) |
Jul 25, 2017 | 45.48 | 46.03 | 44.80 | 45.75 | 3,310,748 | +0.70(+1.55%) |
Jul 24, 2017 | 45.55 | 45.90 | 44.64 | 45.05 | 5,157,288 | -2.16(-4.58%) |
Jul 21, 2017 | 48.06 | 48.07 | 46.29 | 47.21 | 3,775,107 | -0.77(-1.60%) |
Jul 20, 2017 | 48.55 | 48.76 | 47.48 | 47.98 | 3,095,262 | -0.56(-1.15%) |
Jul 19, 2017 | 48.66 | 48.89 | 48.33 | 48.54 | 1,711,629 | -0.04(-0.08%) |
Jul 18, 2017 | 48.85 | 49.19 | 48.47 | 48.58 | 2,050,919 | -0.37(-0.76%) |
Jul 17, 2017 | 48.42 | 49.32 | 48.25 | 48.95 | 2,438,027 | +0.53(+1.09%) |
Jul 14, 2017 | 48.68 | 48.86 | 48.25 | 48.42 | 1,953,856 | -0.15(-0.31%) |
Jul 13, 2017 | 48.48 | 48.74 | 48.12 | 48.57 | 3,654,990 | +0.33(+0.68%) |
Jul 12, 2017 | 48.28 | 48.99 | 48.00 | 48.24 | 3,183,710 | -0.08(-0.17%) |
Jul 11, 2017 | 48.40 | 48.50 | 47.47 | 48.32 | 2,586,088 | -0.08(-0.17%) |
Jul 10, 2017 | 49.69 | 49.79 | 48.35 | 48.40 | 4,487,377 | -1.58(-3.16%) |
Jul 07, 2017 | 50.08 | 50.38 | 49.67 | 49.98 | 4,129,058 | -0.10(-0.20%) |
Jul 06, 2017 | 50.04 | 50.29 | 49.55 | 50.08 | 5,044,036 | -0.22(-0.44%) |
Jul 05, 2017 | 50.96 | 51.60 | 50.05 | 50.30 | 8,688,954 | -0.34(-0.67%) |
Jul 03, 2017 | 49.59 | 50.71 | 49.58 | 50.64 | 2,163,325 | +1.36(+2.76%) |
Jun 30, 2017 | 49.14 | 49.71 | 48.67 | 49.28 | 3,694,203 | +0.58(+1.19%) |
Jun 29, 2017 | 48.77 | 49.45 | 48.26 | 48.70 | 2,872,674 | -0.01(-0.02%) |
Jun 28, 2017 | 48.50 | 48.93 | 48.33 | 48.71 | 2,264,932 | +0.21(+0.43%) |
Jun 27, 2017 | 48.25 | 48.95 | 48.01 | 48.50 | 2,986,310 | +0.13(+0.27%) |
Jun 26, 2017 | 48.21 | 48.73 | 47.92 | 48.37 | 3,223,322 | +0.34(+0.71%) |
Jun 23, 2017 | 47.47 | 48.77 | 47.25 | 48.03 | 7,534,600 | +0.53(+1.12%) |
Jun 22, 2017 | 48.45 | 49.30 | 47.45 | 47.50 | 4,297,085 | -0.32(-0.67%) |
Jun 21, 2017 | 47.02 | 48.18 | 44.87 | 47.82 | 12,887,251 | -2.51(-4.99%) |
Jun 20, 2017 | 51.11 | 51.33 | 50.22 | 50.33 | 3,486,855 | -1.12(-2.18%) |
Jun 19, 2017 | 52.20 | 52.22 | 50.91 | 51.45 | 3,440,362 | -0.59(-1.13%) |
Jun 16, 2017 | 52.73 | 52.84 | 50.59 | 52.04 | 6,714,121 | -0.79(-1.50%) |
Jun 15, 2017 | 53.50 | 53.99 | 52.27 | 52.83 | 3,980,956 | -0.94(-1.75%) |
Jun 14, 2017 | 55.50 | 55.50 | 53.59 | 53.77 | 3,527,638 | -1.33(-2.41%) |
Jun 13, 2017 | 54.06 | 55.36 | 53.30 | 55.10 | 3,028,992 | +0.24(+0.44%) |
Jun 12, 2017 | 54.65 | 55.84 | 54.37 | 54.86 | 4,205,506 | +0.08(+0.15%) |
Jun 09, 2017 | 53.95 | 54.94 | 53.11 | 54.78 | 3,776,415 | +0.90(+1.67%) |
Jun 08, 2017 | 55.65 | 53.81 | 53.88 | 3,708,828 | -1.41(-2.55%) | |
Jun 07, 2017 | 55.15 | 55.68 | 54.31 | 55.29 | 5,500,664 | +0.21(+0.38%) |
Jun 06, 2017 | 57.40 | 57.59 | 54.82 | 55.08 | 5,705,506 | -2.52(-4.38%) |
Jun 05, 2017 | 57.51 | 58.21 | 56.73 | 57.60 | 3,418,413 | -0.44(-0.76%) |
Jun 02, 2017 | 59.45 | 59.55 | 57.63 | 58.04 | 4,012,921 | -1.32(-2.22%) |
Jun 01, 2017 | 59.50 | 59.70 | 59.04 | 59.36 | 2,836,601 | -0.05(-0.08%) |
May 31, 2017 | 59.64 | 59.64 | 58.61 | 59.41 | 4,180,608 | -0.25(-0.42%) |
May 30, 2017 | 60.00 | 60.64 | 59.26 | 59.66 | 1,901,029 | -0.16(-0.27%) |
May 26, 2017 | 59.57 | 59.95 | 59.07 | 59.82 | 1,214,301 | +0.16(+0.27%) |
May 25, 2017 | 60.18 | 60.95 | 59.43 | 59.66 | 3,293,948 | +0.03(+0.05%) |
May 24, 2017 | 59.78 | 59.96 | 58.65 | 59.63 | 3,740,111 | -0.24(-0.40%) |
May 23, 2017 | 60.31 | 60.63 | 59.45 | 59.87 | 3,760,005 | -0.40(-0.66%) |
May 22, 2017 | 59.13 | 61.00 | 58.51 | 60.27 | 7,049,311 | +1.55(+2.64%) |
May 19, 2017 | 61.40 | 58.13 | 58.72 | 16,898,634 | -11.73(-16.65%) | |
May 18, 2017 | 71.12 | 71.82 | 70.21 | 70.45 | 2,770,188 | -0.41(-0.58%) |
May 17, 2017 | 71.79 | 71.56 | 70.66 | 70.86 | 2,669,658 | -0.93(-1.30%) |
May 16, 2017 | 72.10 | 72.59 | 70.72 | 71.79 | 2,711,617 | -1.42(-1.94%) |
May 15, 2017 | 74.89 | 75.03 | 72.94 | 73.21 | 2,150,769 | -1.67(-2.23%) |
May 12, 2017 | 75.36 | 75.50 | 74.11 | 74.88 | 1,630,543 | -0.93(-1.23%) |
May 11, 2017 | 76.50 | 76.80 | 74.73 | 75.81 | 1,326,375 | -1.54(-1.99%) |
May 10, 2017 | 76.65 | 77.71 | 76.44 | 77.35 | 1,731,268 | +0.68(+0.89%) |
May 09, 2017 | 76.77 | 77.17 | 76.53 | 76.67 | 910,951 | +0.14(+0.18%) |
May 08, 2017 | 76.87 | 76.87 | 76.05 | 76.53 | 718,257 | -0.23(-0.30%) |
May 05, 2017 | 76.48 | 76.96 | 75.84 | 76.76 | 822,654 | +0.63(+0.83%) |
May 04, 2017 | 76.87 | 77.04 | 75.77 | 76.13 | 1,146,564 | -0.70(-0.91%) |
May 03, 2017 | 76.83 | 77.17 | 76.43 | 76.83 | 830,281 | +0.10(+0.13%) |
May 02, 2017 | 76.29 | 76.75 | 75.89 | 76.73 | 1,005,697 | +0.27(+0.35%) |