Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.09 | 45.26 | 44.59 | 44.85 | 2,581,090 | +0.12(+0.27%) |
Jul 28, 2017 | 44.75 | 45.11 | 44.30 | 44.73 | 1,312,014 | -0.09(-0.20%) |
Jul 27, 2017 | 45.30 | 45.56 | 43.95 | 44.82 | 1,462,086 | -0.19(-0.43%) |
Jul 26, 2017 | 45.00 | 45.50 | 44.97 | 45.01 | 1,340,164 | +0.13(+0.28%) |
Jul 25, 2017 | 45.30 | 45.43 | 44.48 | 44.88 | 1,630,027 | +0.12(+0.27%) |
Jul 24, 2017 | 43.71 | 44.97 | 43.63 | 44.76 | 1,698,817 | +1.43(+3.30%) |
Jul 21, 2017 | 42.63 | 43.42 | 42.44 | 43.33 | 1,831,321 | +0.72(+1.69%) |
Jul 20, 2017 | 42.64 | 42.78 | 42.16 | 42.61 | 675,332 | +0.10(+0.23%) |
Jul 19, 2017 | 41.95 | 42.86 | 41.85 | 42.51 | 1,063,158 | +0.61(+1.46%) |
Jul 18, 2017 | 41.98 | 42.19 | 41.54 | 41.90 | 1,214,652 | -0.18(-0.43%) |
Jul 17, 2017 | 42.15 | 42.20 | 41.33 | 42.08 | 1,289,315 | -0.14(-0.32%) |
Jul 14, 2017 | 42.29 | 42.64 | 42.00 | 42.21 | 1,635,169 | +0.04(+0.10%) |
Jul 13, 2017 | 42.62 | 42.73 | 41.70 | 42.17 | 1,607,803 | -0.36(-0.85%) |
Jul 12, 2017 | 42.00 | 42.76 | 41.93 | 42.54 | 1,209,055 | +0.85(+2.05%) |
Jul 11, 2017 | 42.14 | 42.42 | 41.25 | 41.68 | 2,094,331 | -0.52(-1.24%) |
Jul 10, 2017 | 42.02 | 42.58 | 41.61 | 42.20 | 1,689,896 | +0.20(+0.48%) |
Jul 07, 2017 | 40.47 | 42.25 | 40.43 | 42.00 | 1,812,344 | +1.59(+3.92%) |
Jul 06, 2017 | 40.46 | 41.04 | 40.36 | 40.42 | 1,222,185 | -0.22(-0.53%) |
Jul 05, 2017 | 40.24 | 41.04 | 40.15 | 40.63 | 1,592,825 | +0.53(+1.33%) |
Jul 03, 2017 | 40.38 | 40.41 | 39.85 | 40.10 | 1,396,872 | +0.04(+0.11%) |
Jun 30, 2017 | 40.62 | 40.88 | 39.95 | 40.06 | 3,444,495 | -0.48(-1.18%) |
Jun 29, 2017 | 42.51 | 42.62 | 40.13 | 40.53 | 2,699,322 | -2.06(-4.83%) |
Jun 28, 2017 | 42.25 | 42.75 | 41.57 | 42.59 | 1,738,062 | +0.37(+0.87%) |
Jun 27, 2017 | 43.17 | 43.29 | 42.18 | 42.22 | 1,512,783 | -1.14(-2.63%) |
Jun 26, 2017 | 43.46 | 44.18 | 42.96 | 43.37 | 952,550 | +0.08(+0.19%) |
Jun 23, 2017 | 42.74 | 43.60 | 42.44 | 43.29 | 2,125,825 | +0.53(+1.25%) |
Jun 22, 2017 | 43.40 | 43.50 | 42.42 | 42.75 | 1,070,837 | -0.66(-1.51%) |
Jun 21, 2017 | 43.52 | 43.79 | 43.24 | 43.41 | 1,013,358 | +0.00(+0.00%) |
Jun 20, 2017 | 44.41 | 44.74 | 43.28 | 43.41 | 1,081,559 | -1.17(-2.64%) |
Jun 19, 2017 | 43.58 | 44.61 | 43.48 | 44.58 | 1,395,257 | +1.55(+3.60%) |
Jun 16, 2017 | 42.36 | 43.59 | 42.35 | 43.04 | 2,418,973 | +0.70(+1.65%) |
Jun 15, 2017 | 42.14 | 42.43 | 41.56 | 42.34 | 1,075,684 | -0.42(-0.99%) |
Jun 14, 2017 | 43.03 | 43.27 | 42.15 | 42.76 | 1,475,481 | +0.16(+0.37%) |
Jun 13, 2017 | 42.79 | 43.67 | 42.19 | 42.61 | 2,080,593 | +0.21(+0.50%) |
Jun 12, 2017 | 44.35 | 44.35 | 41.06 | 42.39 | 3,598,899 | -1.91(-4.30%) |
Jun 09, 2017 | 45.52 | 46.23 | 43.79 | 44.30 | 2,302,074 | -0.96(-2.12%) |
Jun 08, 2017 | 44.65 | 45.32 | 44.51 | 45.26 | 1,227,100 | +0.60(+1.35%) |
Jun 07, 2017 | 45.21 | 45.27 | 44.06 | 44.65 | 1,463,191 | -0.57(-1.25%) |
Jun 06, 2017 | 44.31 | 45.61 | 44.03 | 45.22 | 2,344,043 | +0.84(+1.90%) |
Jun 05, 2017 | 44.14 | 44.74 | 43.91 | 44.38 | 1,145,712 | +0.15(+0.33%) |
Jun 02, 2017 | 44.13 | 44.55 | 43.75 | 44.23 | 1,226,305 | +0.23(+0.51%) |
Jun 01, 2017 | 43.42 | 44.01 | 42.99 | 44.00 | 1,306,406 | +0.83(+1.91%) |
May 31, 2017 | 43.92 | 44.06 | 42.72 | 43.18 | 1,833,201 | -0.63(-1.44%) |
May 30, 2017 | 44.19 | 44.38 | 43.78 | 43.81 | 1,409,434 | -0.34(-0.77%) |
May 26, 2017 | 43.97 | 44.26 | 43.65 | 44.15 | 1,805,312 | +0.31(+0.71%) |
May 25, 2017 | 43.82 | 44.42 | 43.28 | 43.84 | 1,113,578 | +0.26(+0.61%) |
May 24, 2017 | 43.89 | 44.04 | 43.42 | 43.57 | 932,840 | -0.24(-0.54%) |
May 23, 2017 | 43.93 | 44.00 | 43.26 | 43.81 | 870,631 | +0.08(+0.17%) |
May 22, 2017 | 43.18 | 43.76 | 42.98 | 43.73 | 1,175,450 | +0.88(+2.06%) |
May 19, 2017 | 42.47 | 43.25 | 42.19 | 42.85 | 2,130,569 | +0.61(+1.44%) |
May 18, 2017 | 42.08 | 42.65 | 41.30 | 42.24 | 2,064,120 | +0.05(+0.11%) |
May 17, 2017 | 43.31 | 43.47 | 42.18 | 42.19 | 1,623,099 | -1.45(-3.32%) |
May 16, 2017 | 43.40 | 43.75 | 42.70 | 43.64 | 1,293,219 | +0.44(+1.01%) |
May 15, 2017 | 43.39 | 43.91 | 42.94 | 43.20 | 1,873,842 | +0.19(+0.44%) |
May 12, 2017 | 42.66 | 43.14 | 42.28 | 43.01 | 1,319,857 | +0.34(+0.80%) |
May 11, 2017 | 42.54 | 42.83 | 42.17 | 42.68 | 1,345,121 | +0.13(+0.31%) |
May 10, 2017 | 42.11 | 42.58 | 41.74 | 42.54 | 1,307,392 | +0.42(+1.00%) |
May 09, 2017 | 42.07 | 42.72 | 42.03 | 42.12 | 1,514,064 | +0.12(+0.28%) |
May 08, 2017 | 42.44 | 42.63 | 41.95 | 42.01 | 1,706,174 | -0.42(-0.99%) |
May 05, 2017 | 41.95 | 42.43 | 41.94 | 42.43 | 1,483,474 | +0.66(+1.57%) |
May 04, 2017 | 41.83 | 42.36 | 41.58 | 41.77 | 1,713,484 | -0.06(-0.14%) |
May 03, 2017 | 42.20 | 42.27 | 41.15 | 41.83 | 2,650,441 | -0.70(-1.65%) |
May 02, 2017 | 40.21 | 42.56 | 39.86 | 42.53 | 5,423,356 | +2.16(+5.36%) |