Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.42 | 39.84 | 38.74 | 39.13 | 44,273,400 | -1.19(-2.94%) |
Jul 28, 2017 | 44.56 | 44.67 | 36.14 | 40.31 | 90,336,088 | -4.23(-9.49%) |
Jul 27, 2017 | 42.78 | 44.55 | 42.76 | 44.54 | 16,095,153 | +1.34(+3.11%) |
Jul 26, 2017 | 43.50 | 43.57 | 43.17 | 43.20 | 17,839,458 | -0.31(-0.71%) |
Jul 25, 2017 | 43.96 | 44.01 | 43.46 | 43.51 | 11,648,322 | -0.24(-0.55%) |
Jul 24, 2017 | 44.16 | 44.21 | 43.75 | 43.75 | 10,521,933 | -0.47(-1.06%) |
Jul 21, 2017 | 44.23 | 44.32 | 44.10 | 44.22 | 6,979,660 | -0.10(-0.23%) |
Jul 20, 2017 | 44.26 | 44.50 | 44.13 | 44.32 | 7,101,047 | +0.02(+0.05%) |
Jul 19, 2017 | 44.22 | 44.32 | 44.07 | 44.29 | 7,436,949 | +0.13(+0.30%) |
Jul 18, 2017 | 44.11 | 44.35 | 44.08 | 44.16 | 6,185,435 | -0.02(-0.05%) |
Jul 17, 2017 | 44.43 | 44.51 | 44.09 | 44.19 | 8,163,285 | -0.34(-0.76%) |
Jul 14, 2017 | 44.39 | 44.65 | 44.38 | 44.52 | 5,989,744 | +0.27(+0.61%) |
Jul 13, 2017 | 44.48 | 44.57 | 44.20 | 44.25 | 6,650,028 | -0.25(-0.55%) |
Jul 12, 2017 | 44.40 | 44.61 | 44.38 | 44.50 | 6,141,003 | +0.28(+0.63%) |
Jul 11, 2017 | 44.48 | 44.54 | 44.13 | 44.22 | 9,154,455 | -0.16(-0.35%) |
Jul 10, 2017 | 44.78 | 44.97 | 44.23 | 44.38 | 8,198,406 | -0.34(-0.75%) |
Jul 07, 2017 | 44.93 | 44.94 | 44.52 | 44.72 | 6,530,813 | -0.04(-0.09%) |
Jul 06, 2017 | 44.78 | 44.88 | 44.67 | 44.76 | 5,635,992 | -0.17(-0.39%) |
Jul 05, 2017 | 44.87 | 45.16 | 44.81 | 44.93 | 6,667,113 | +0.05(+0.11%) |
Jul 03, 2017 | 44.99 | 45.11 | 44.80 | 44.88 | 4,071,986 | +0.04(+0.08%) |
Jun 30, 2017 | 44.98 | 45.07 | 44.79 | 44.85 | 8,564,688 | +0.04(+0.09%) |
Jun 29, 2017 | 45.49 | 45.63 | 44.64 | 44.81 | 9,078,949 | -0.87(-1.90%) |
Jun 28, 2017 | 45.62 | 45.81 | 45.46 | 45.67 | 5,608,905 | +0.28(+0.61%) |
Jun 27, 2017 | 45.99 | 46.04 | 45.28 | 45.40 | 9,112,826 | -0.69(-1.50%) |
Jun 26, 2017 | 46.10 | 46.37 | 46.02 | 46.09 | 6,590,778 | +0.02(+0.05%) |
Jun 23, 2017 | 46.01 | 46.33 | 46.01 | 46.07 | 6,437,101 | +0.01(+0.01%) |
Jun 22, 2017 | 46.36 | 46.36 | 46.01 | 46.06 | 7,027,174 | -0.33(-0.71%) |
Jun 21, 2017 | 46.61 | 46.75 | 46.28 | 46.39 | 7,297,682 | -0.18(-0.39%) |
Jun 20, 2017 | 46.75 | 46.85 | 46.55 | 46.57 | 6,078,587 | -0.23(-0.49%) |
Jun 19, 2017 | 46.60 | 46.84 | 46.49 | 46.80 | 7,658,575 | +0.26(+0.56%) |
Jun 16, 2017 | 46.17 | 46.55 | 45.96 | 46.54 | 16,245,839 | +0.52(+1.14%) |
Jun 15, 2017 | 45.54 | 46.06 | 45.37 | 46.02 | 7,882,164 | +0.40(+0.87%) |
Jun 14, 2017 | 45.37 | 45.77 | 45.22 | 45.62 | 10,339,832 | +0.48(+1.07%) |
Jun 13, 2017 | 45.00 | 45.16 | 44.85 | 45.14 | 8,628,556 | +0.10(+0.21%) |
Jun 12, 2017 | 45.08 | 45.13 | 44.80 | 45.04 | 9,962,380 | -0.04(-0.08%) |
Jun 09, 2017 | 44.84 | 45.14 | 44.80 | 45.08 | 9,437,528 | +0.15(+0.33%) |
Jun 08, 2017 | 45.20 | 44.70 | 44.93 | 9,128,140 | -0.24(-0.53%) | |
Jun 07, 2017 | 44.92 | 45.37 | 44.91 | 45.17 | 8,402,794 | +0.20(+0.45%) |
Jun 06, 2017 | 44.73 | 45.00 | 44.63 | 44.96 | 9,674,692 | +0.13(+0.28%) |
Jun 05, 2017 | 44.89 | 44.96 | 44.71 | 44.84 | 10,294,131 | -0.04(-0.08%) |
Jun 02, 2017 | 45.00 | 45.05 | 44.68 | 44.87 | 13,239,644 | -0.17(-0.37%) |
Jun 01, 2017 | 44.85 | 45.04 | 44.56 | 45.04 | 11,434,998 | -0.02(-0.05%) |
May 31, 2017 | 44.95 | 45.07 | 44.51 | 45.07 | 30,986,024 | +0.22(+0.49%) |
May 30, 2017 | 44.54 | 44.92 | 44.40 | 44.84 | 10,168,749 | +0.39(+0.89%) |
May 26, 2017 | 44.25 | 44.49 | 44.15 | 44.45 | 9,510,051 | +0.16(+0.36%) |
May 25, 2017 | 43.63 | 44.58 | 43.60 | 44.29 | 12,596,930 | +0.77(+1.77%) |
May 24, 2017 | 43.26 | 43.59 | 43.06 | 43.52 | 8,084,055 | +0.43(+1.00%) |
May 23, 2017 | 43.06 | 43.44 | 43.03 | 43.09 | 10,868,952 | +0.05(+0.13%) |
May 22, 2017 | 42.41 | 43.08 | 42.41 | 43.03 | 13,348,192 | +0.68(+1.61%) |
May 19, 2017 | 42.10 | 42.49 | 42.08 | 42.35 | 9,140,031 | +0.21(+0.51%) |
May 18, 2017 | 42.19 | 42.32 | 41.97 | 42.14 | 8,959,766 | -0.01(-0.01%) |
May 17, 2017 | 42.38 | 42.55 | 42.13 | 42.14 | 8,895,330 | -0.24(-0.56%) |
May 16, 2017 | 42.29 | 42.69 | 42.29 | 42.38 | 7,088,147 | +0.17(+0.40%) |
May 15, 2017 | 42.04 | 42.29 | 41.88 | 42.22 | 8,288,930 | +0.01(+0.03%) |
May 12, 2017 | 42.07 | 42.34 | 42.07 | 42.20 | 5,693,962 | +0.10(+0.24%) |
May 11, 2017 | 41.86 | 42.14 | 41.81 | 42.10 | 6,818,638 | +0.10(+0.24%) |
May 10, 2017 | 41.98 | 42.09 | 41.83 | 42.00 | 8,714,545 | +0.01(+0.03%) |
May 09, 2017 | 42.32 | 42.37 | 41.79 | 41.99 | 8,655,918 | -0.25(-0.59%) |
May 08, 2017 | 42.31 | 42.46 | 42.20 | 42.24 | 7,458,143 | -0.13(-0.30%) |
May 05, 2017 | 42.14 | 42.38 | 42.08 | 42.37 | 7,532,310 | +0.36(+0.87%) |
May 04, 2017 | 42.10 | 42.34 | 41.99 | 42.00 | 10,561,933 | +0.05(+0.13%) |
May 03, 2017 | 42.23 | 42.37 | 41.89 | 41.95 | 9,825,514 | -0.36(-0.86%) |
May 02, 2017 | 41.85 | 42.77 | 41.76 | 42.31 | 14,199,145 | +0.02(+0.04%) |