Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.87 | 46.94 | 45.61 | 46.13 | 2,535,167 | -0.51(-1.09%) |
Jul 28, 2017 | 46.70 | 47.35 | 46.49 | 46.64 | 994,010 | -0.35(-0.74%) |
Jul 27, 2017 | 47.21 | 48.15 | 46.18 | 46.99 | 2,571,905 | -0.05(-0.11%) |
Jul 26, 2017 | 45.75 | 47.48 | 45.45 | 47.04 | 2,038,053 | +1.43(+3.14%) |
Jul 25, 2017 | 45.38 | 45.92 | 44.80 | 45.61 | 1,355,355 | +0.17(+0.37%) |
Jul 24, 2017 | 45.41 | 45.75 | 45.12 | 45.44 | 657,796 | +0.19(+0.42%) |
Jul 21, 2017 | 45.78 | 45.78 | 44.97 | 45.25 | 795,245 | -0.54(-1.18%) |
Jul 20, 2017 | 45.68 | 46.10 | 45.33 | 45.79 | 986,795 | +0.26(+0.57%) |
Jul 19, 2017 | 45.65 | 46.09 | 45.23 | 45.53 | 1,415,014 | +0.02(+0.04%) |
Jul 18, 2017 | 45.47 | 45.62 | 44.95 | 45.51 | 844,630 | +0.00(+0.00%) |
Jul 17, 2017 | 46.34 | 46.39 | 45.44 | 45.51 | 1,312,749 | -0.27(-0.59%) |
Jul 14, 2017 | 46.07 | 46.41 | 45.70 | 45.78 | 786,545 | -0.13(-0.28%) |
Jul 13, 2017 | 45.29 | 46.01 | 44.81 | 45.91 | 1,748,363 | +0.87(+1.93%) |
Jul 12, 2017 | 45.18 | 46.26 | 44.31 | 45.04 | 4,230,700 | +1.49(+3.42%) |
Jul 11, 2017 | 43.63 | 43.73 | 43.01 | 43.55 | 1,206,899 | -0.10(-0.23%) |
Jul 10, 2017 | 43.61 | 44.25 | 43.49 | 43.65 | 947,870 | -0.03(-0.07%) |
Jul 07, 2017 | 43.61 | 44.07 | 43.41 | 43.68 | 1,047,395 | +0.55(+1.28%) |
Jul 06, 2017 | 43.11 | 43.72 | 42.42 | 43.13 | 1,015,238 | -0.33(-0.76%) |
Jul 05, 2017 | 43.54 | 43.92 | 43.02 | 43.46 | 1,158,668 | +0.05(+0.12%) |
Jul 03, 2017 | 43.86 | 44.19 | 43.05 | 43.41 | 767,400 | -0.19(-0.44%) |
Jun 30, 2017 | 43.35 | 43.91 | 42.97 | 43.60 | 1,677,321 | +0.40(+0.93%) |
Jun 29, 2017 | 43.92 | 44.19 | 42.46 | 43.20 | 2,150,545 | -0.87(-1.97%) |
Jun 28, 2017 | 43.93 | 44.26 | 42.90 | 44.07 | 1,587,206 | +0.65(+1.50%) |
Jun 27, 2017 | 44.51 | 44.74 | 43.15 | 43.42 | 3,319,442 | -1.22(-2.73%) |
Jun 26, 2017 | 45.60 | 46.68 | 44.40 | 44.64 | 5,650,605 | -3.06(-6.42%) |
Jun 23, 2017 | 46.05 | 47.84 | 46.05 | 47.70 | 2,537,505 | +1.37(+2.96%) |
Jun 22, 2017 | 46.70 | 47.25 | 45.42 | 46.33 | 2,762,812 | -0.21(-0.45%) |
Jun 21, 2017 | 45.61 | 47.75 | 45.25 | 46.54 | 3,794,981 | +1.15(+2.53%) |
Jun 20, 2017 | 45.48 | 46.07 | 44.97 | 45.39 | 2,348,698 | +0.05(+0.11%) |
Jun 19, 2017 | 44.05 | 46.46 | 44.05 | 45.34 | 3,264,858 | +2.02(+4.66%) |
Jun 16, 2017 | 42.49 | 43.58 | 41.92 | 43.32 | 1,454,604 | -0.27(-0.62%) |
Jun 15, 2017 | 42.95 | 43.75 | 42.00 | 43.59 | 1,270,829 | -0.16(-0.37%) |
Jun 14, 2017 | 43.53 | 44.26 | 43.31 | 43.75 | 1,926,502 | +0.32(+0.74%) |
Jun 13, 2017 | 43.16 | 43.94 | 43.01 | 43.43 | 1,335,391 | +0.41(+0.95%) |
Jun 12, 2017 | 42.93 | 43.47 | 41.35 | 43.02 | 2,180,921 | -0.33(-0.76%) |
Jun 09, 2017 | 44.01 | 45.19 | 42.87 | 43.35 | 2,261,233 | -0.46(-1.05%) |
Jun 08, 2017 | 44.01 | 44.39 | 43.40 | 43.81 | 1,982,217 | -0.07(-0.16%) |
Jun 07, 2017 | 43.80 | 44.09 | 43.48 | 43.88 | 885,514 | +0.12(+0.27%) |
Jun 06, 2017 | 44.32 | 44.95 | 43.62 | 43.76 | 1,769,772 | -0.76(-1.71%) |
Jun 05, 2017 | 44.61 | 44.95 | 44.35 | 44.52 | 1,422,236 | -0.15(-0.34%) |
Jun 02, 2017 | 43.75 | 44.95 | 43.75 | 44.67 | 1,869,640 | +0.96(+2.20%) |
Jun 01, 2017 | 43.55 | 44.00 | 42.97 | 43.71 | 1,310,535 | +0.24(+0.55%) |
May 31, 2017 | 43.51 | 43.87 | 42.56 | 43.47 | 1,355,788 | -0.02(-0.05%) |
May 30, 2017 | 43.83 | 44.16 | 43.45 | 43.49 | 1,469,395 | -0.34(-0.78%) |
May 26, 2017 | 42.52 | 43.95 | 42.42 | 43.83 | 2,639,435 | +1.48(+3.49%) |
May 25, 2017 | 43.09 | 43.20 | 42.32 | 42.35 | 1,850,583 | -0.48(-1.12%) |
May 24, 2017 | 42.76 | 43.19 | 42.46 | 42.83 | 2,048,221 | +0.10(+0.23%) |
May 23, 2017 | 43.26 | 43.50 | 42.68 | 42.73 | 1,146,812 | -0.41(-0.95%) |
May 22, 2017 | 43.56 | 43.80 | 42.93 | 43.14 | 1,613,469 | -0.23(-0.53%) |
May 19, 2017 | 44.24 | 44.56 | 42.45 | 43.37 | 2,741,634 | -0.70(-1.59%) |
May 18, 2017 | 43.16 | 44.48 | 43.16 | 44.07 | 2,166,318 | +0.71(+1.64%) |
May 17, 2017 | 44.14 | 44.40 | 43.16 | 43.36 | 2,665,660 | -1.29(-2.89%) |
May 16, 2017 | 44.65 | 44.86 | 44.10 | 44.65 | 1,733,014 | +0.33(+0.74%) |
May 15, 2017 | 44.95 | 45.16 | 44.20 | 44.32 | 1,864,479 | -0.59(-1.31%) |
May 12, 2017 | 45.02 | 45.35 | 44.63 | 44.91 | 1,570,570 | -0.09(-0.20%) |
May 11, 2017 | 45.03 | 45.30 | 44.37 | 45.00 | 1,210,874 | -0.01(-0.02%) |
May 10, 2017 | 45.35 | 45.48 | 44.39 | 45.01 | 2,110,088 | -0.34(-0.75%) |
May 09, 2017 | 45.37 | 45.87 | 45.01 | 45.35 | 1,577,535 | +0.05(+0.11%) |
May 08, 2017 | 46.03 | 46.84 | 45.21 | 45.30 | 1,663,439 | -0.42(-0.92%) |
May 05, 2017 | 44.89 | 45.91 | 44.72 | 45.72 | 1,932,116 | +0.83(+1.85%) |
May 04, 2017 | 44.94 | 45.40 | 44.51 | 44.89 | 2,123,119 | +0.00(+0.00%) |
May 03, 2017 | 43.68 | 44.92 | 43.53 | 44.89 | 2,222,832 | +0.80(+1.81%) |
May 02, 2017 | 42.73 | 44.85 | 42.66 | 44.09 | 3,750,242 | +1.20(+2.80%) |