Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.99 | 44.28 | 44.71 | 1,297,964 | -0.29(-0.64%) | |
Jul 28, 2017 | 44.86 | 45.61 | 44.54 | 45.00 | 1,904,829 | +0.14(+0.31%) |
Jul 27, 2017 | 44.09 | 44.87 | 43.79 | 44.86 | 1,357,660 | +0.91(+2.07%) |
Jul 26, 2017 | 44.04 | 44.28 | 43.56 | 43.95 | 1,443,821 | +0.15(+0.34%) |
Jul 25, 2017 | 43.79 | 44.37 | 43.70 | 43.80 | 1,928,040 | +0.01(+0.02%) |
Jul 24, 2017 | 43.69 | 43.92 | 43.22 | 43.79 | 1,725,271 | +0.03(+0.07%) |
Jul 21, 2017 | 42.81 | 43.94 | 42.45 | 43.76 | 2,086,682 | +0.97(+2.27%) |
Jul 20, 2017 | 42.01 | 42.87 | 41.93 | 42.79 | 4,267,542 | +1.05(+2.52%) |
Jul 19, 2017 | 40.25 | 41.74 | 40.25 | 41.74 | 2,576,564 | +1.61(+4.01%) |
Jul 18, 2017 | 39.75 | 40.20 | 39.27 | 40.13 | 1,084,534 | +0.23(+0.58%) |
Jul 17, 2017 | 39.99 | 40.40 | 39.78 | 39.90 | 3,312,694 | -0.03(-0.08%) |
Jul 14, 2017 | 39.75 | 40.34 | 39.54 | 39.93 | 1,689,059 | +0.40(+1.01%) |
Jul 13, 2017 | 39.69 | 39.69 | 39.09 | 39.53 | 1,982,747 | +0.62(+1.59%) |
Jul 12, 2017 | 39.20 | 39.39 | 38.75 | 38.91 | 1,227,767 | -0.10(-0.26%) |
Jul 11, 2017 | 38.42 | 39.40 | 38.21 | 39.01 | 2,635,331 | +0.43(+1.11%) |
Jul 10, 2017 | 39.00 | 39.00 | 38.26 | 38.58 | 1,981,236 | -0.28(-0.72%) |
Jul 07, 2017 | 38.27 | 39.16 | 38.09 | 38.86 | 2,820,228 | +0.77(+2.02%) |
Jul 06, 2017 | 37.99 | 38.34 | 37.83 | 38.09 | 2,811,215 | -0.10(-0.26%) |
Jul 05, 2017 | 38.12 | 38.29 | 37.78 | 38.19 | 3,211,243 | -0.15(-0.39%) |
Jul 03, 2017 | 38.82 | 39.09 | 38.29 | 38.34 | 1,640,778 | -0.48(-1.24%) |
Jun 30, 2017 | 39.01 | 39.52 | 38.22 | 38.82 | 12,534,332 | +3.06(+8.56%) |
Jun 29, 2017 | 35.45 | 36.06 | 35.06 | 35.76 | 2,637,238 | +0.22(+0.62%) |
Jun 28, 2017 | 34.80 | 36.48 | 34.51 | 35.54 | 7,953,001 | +0.79(+2.27%) |
Jun 27, 2017 | 33.71 | 34.81 | 33.23 | 34.75 | 4,789,868 | +1.12(+3.33%) |
Jun 26, 2017 | 31.81 | 33.86 | 31.81 | 33.63 | 5,504,522 | +2.03(+6.42%) |
Jun 23, 2017 | 32.56 | 31.60 | 7,863,827 | -1.06(-3.25%) | ||
Jun 22, 2017 | 35.16 | 35.58 | 31.70 | 32.66 | 15,069,059 | -0.50(-1.51%) |
Jun 21, 2017 | 33.01 | 33.31 | 32.65 | 33.16 | 2,737,866 | +0.13(+0.39%) |
Jun 20, 2017 | 33.48 | 33.74 | 32.91 | 33.03 | 2,376,829 | -0.21(-0.63%) |
Jun 19, 2017 | 33.95 | 33.95 | 32.99 | 33.24 | 2,007,919 | -0.67(-1.98%) |
Jun 16, 2017 | 34.75 | 34.99 | 33.42 | 33.91 | 3,072,906 | -1.32(-3.75%) |
Jun 15, 2017 | 35.18 | 35.55 | 34.89 | 35.23 | 2,374,820 | +0.56(+1.62%) |
Jun 14, 2017 | 34.86 | 35.43 | 34.52 | 34.67 | 1,878,390 | -0.30(-0.86%) |
Jun 13, 2017 | 35.39 | 35.64 | 34.69 | 34.97 | 1,857,079 | -0.23(-0.65%) |
Jun 12, 2017 | 35.02 | 35.65 | 35.00 | 35.20 | 1,680,266 | +0.17(+0.49%) |
Jun 09, 2017 | 35.77 | 35.99 | 34.93 | 35.03 | 824,176 | -0.81(-2.26%) |
Jun 08, 2017 | 35.83 | 36.02 | 35.66 | 35.84 | 573,233 | -0.12(-0.33%) |
Jun 07, 2017 | 35.72 | 36.04 | 35.48 | 35.96 | 708,209 | +0.32(+0.90%) |
Jun 06, 2017 | 35.64 | 35.80 | 35.27 | 35.64 | 804,721 | -0.17(-0.47%) |
Jun 05, 2017 | 35.79 | 36.10 | 35.65 | 35.81 | 851,270 | +0.04(+0.11%) |
Jun 02, 2017 | 35.90 | 36.11 | 35.52 | 35.77 | 907,652 | +0.08(+0.22%) |
Jun 01, 2017 | 35.02 | 35.83 | 34.97 | 35.69 | 1,967,304 | +0.76(+2.18%) |
May 31, 2017 | 35.17 | 35.50 | 34.70 | 34.93 | 1,653,329 | -0.09(-0.26%) |
May 30, 2017 | 35.82 | 35.98 | 34.89 | 35.02 | 1,503,710 | -0.80(-2.23%) |
May 26, 2017 | 35.91 | 36.03 | 35.49 | 35.82 | 1,087,693 | -0.14(-0.39%) |
May 25, 2017 | 36.26 | 36.61 | 35.94 | 35.96 | 932,364 | -0.28(-0.77%) |
May 24, 2017 | 36.52 | 36.64 | 36.13 | 36.24 | 1,498,700 | -0.15(-0.41%) |
May 23, 2017 | 37.13 | 37.37 | 35.99 | 36.39 | 1,930,439 | -0.97(-2.60%) |
May 22, 2017 | 37.25 | 37.61 | 37.09 | 37.36 | 751,694 | +0.15(+0.40%) |
May 19, 2017 | 36.58 | 37.50 | 36.34 | 37.21 | 1,784,160 | +0.60(+1.64%) |
May 18, 2017 | 36.16 | 36.65 | 35.87 | 36.61 | 1,245,409 | +0.26(+0.72%) |
May 17, 2017 | 37.12 | 37.20 | 35.92 | 36.35 | 1,333,469 | -0.93(-2.49%) |
May 16, 2017 | 37.84 | 37.84 | 37.23 | 37.28 | 1,872,666 | -0.37(-0.98%) |
May 15, 2017 | 38.03 | 38.06 | 37.45 | 37.65 | 1,129,567 | -0.48(-1.26%) |
May 12, 2017 | 38.16 | 38.99 | 37.97 | 38.13 | 2,856,453 | +2.25(+6.27%) |
May 11, 2017 | 35.68 | 36.05 | 35.56 | 35.88 | 1,228,135 | +0.08(+0.22%) |
May 10, 2017 | 35.89 | 36.10 | 35.57 | 35.80 | 1,197,514 | -0.20(-0.56%) |
May 09, 2017 | 36.46 | 36.69 | 35.89 | 36.00 | 994,240 | -0.53(-1.45%) |
May 08, 2017 | 36.96 | 37.07 | 36.47 | 36.53 | 1,050,890 | -0.53(-1.43%) |
May 05, 2017 | 37.04 | 37.37 | 36.61 | 37.06 | 555,798 | +0.21(+0.57%) |
May 04, 2017 | 36.30 | 37.13 | 36.14 | 36.85 | 1,289,261 | +0.58(+1.60%) |
May 03, 2017 | 36.07 | 36.35 | 35.84 | 36.27 | 1,268,320 | +0.31(+0.86%) |
May 02, 2017 | 36.63 | 36.70 | 35.84 | 35.96 | 1,244,418 | -0.68(-1.86%) |