Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.07 | 46.41 | 45.71 | 46.34 | 6,924,399 | +0.46(+1.00%) |
Jul 28, 2017 | 45.80 | 46.09 | 45.50 | 45.88 | 6,569,054 | +0.05(+0.11%) |
Jul 27, 2017 | 44.94 | 45.84 | 44.59 | 45.84 | 5,489,438 | +0.89(+1.98%) |
Jul 26, 2017 | 45.03 | 45.11 | 44.38 | 44.94 | 4,161,797 | -0.11(-0.25%) |
Jul 25, 2017 | 44.33 | 45.44 | 44.31 | 45.06 | 5,510,557 | +0.86(+1.94%) |
Jul 24, 2017 | 44.69 | 44.86 | 44.18 | 44.20 | 6,881,094 | -0.65(-1.44%) |
Jul 21, 2017 | 44.62 | 44.99 | 44.31 | 44.85 | 7,771,615 | +0.21(+0.48%) |
Jul 20, 2017 | 44.29 | 44.92 | 44.14 | 44.63 | 8,151,342 | +0.39(+0.89%) |
Jul 19, 2017 | 44.00 | 44.33 | 43.77 | 44.24 | 4,835,335 | +0.30(+0.69%) |
Jul 18, 2017 | 43.82 | 44.13 | 43.55 | 43.94 | 5,533,832 | +0.00(+0.00%) |
Jul 17, 2017 | 43.53 | 44.30 | 43.52 | 43.94 | 15,270,728 | +0.41(+0.94%) |
Jul 14, 2017 | 43.73 | 43.78 | 43.39 | 43.53 | 7,128,148 | -0.07(-0.15%) |
Jul 13, 2017 | 42.73 | 43.92 | 42.55 | 43.60 | 28,387,062 | +2.00(+4.80%) |
Jul 12, 2017 | 41.28 | 41.84 | 41.28 | 41.60 | 5,480,927 | +0.38(+0.91%) |
Jul 11, 2017 | 41.08 | 41.52 | 41.04 | 41.22 | 5,618,148 | +0.19(+0.46%) |
Jul 10, 2017 | 41.83 | 41.85 | 40.92 | 41.04 | 7,972,234 | -0.73(-1.74%) |
Jul 07, 2017 | 42.10 | 42.30 | 41.45 | 41.76 | 5,970,414 | -0.30(-0.72%) |
Jul 06, 2017 | 42.52 | 42.59 | 42.01 | 42.07 | 4,539,993 | -0.59(-1.38%) |
Jul 05, 2017 | 43.22 | 43.49 | 42.45 | 42.65 | 4,843,355 | -0.40(-0.93%) |
Jul 03, 2017 | 42.96 | 43.24 | 42.79 | 43.06 | 3,412,845 | +0.29(+0.69%) |
Jun 30, 2017 | 42.73 | 42.88 | 42.45 | 42.76 | 4,901,556 | +0.16(+0.38%) |
Jun 29, 2017 | 42.73 | 43.04 | 42.31 | 42.60 | 5,702,047 | +0.02(+0.06%) |
Jun 28, 2017 | 42.63 | 43.09 | 42.44 | 42.57 | 7,518,261 | -0.01(-0.02%) |
Jun 27, 2017 | 42.04 | 42.80 | 42.00 | 42.58 | 8,158,290 | +0.48(+1.15%) |
Jun 26, 2017 | 41.57 | 42.25 | 41.52 | 42.10 | 7,098,554 | +0.59(+1.42%) |
Jun 23, 2017 | 41.38 | 41.64 | 41.20 | 41.51 | 7,650,904 | +0.11(+0.26%) |
Jun 22, 2017 | 41.39 | 41.67 | 40.93 | 41.40 | 8,248,448 | +0.09(+0.22%) |
Jun 21, 2017 | 41.67 | 42.35 | 41.25 | 41.31 | 12,223,393 | -0.32(-0.77%) |
Jun 20, 2017 | 42.37 | 42.42 | 41.63 | 41.63 | 10,755,367 | -0.65(-1.55%) |
Jun 19, 2017 | 43.24 | 43.27 | 41.41 | 42.29 | 18,033,422 | -0.74(-1.71%) |
Jun 16, 2017 | 42.06 | 43.02 | 39.71 | 43.02 | 60,520,404 | -2.33(-5.14%) |
Jun 15, 2017 | 46.60 | 47.23 | 45.24 | 45.35 | 12,872,501 | -1.96(-4.15%) |
Jun 14, 2017 | 47.02 | 47.40 | 46.47 | 47.32 | 5,303,581 | +0.39(+0.84%) |
Jun 13, 2017 | 47.19 | 47.30 | 46.41 | 46.92 | 7,272,791 | -0.40(-0.85%) |
Jun 12, 2017 | 46.69 | 47.81 | 46.69 | 47.32 | 14,260,137 | +0.79(+1.70%) |
Jun 09, 2017 | 44.94 | 46.67 | 44.76 | 46.53 | 9,647,234 | +1.86(+4.16%) |
Jun 08, 2017 | 45.12 | 44.58 | 44.67 | 7,052,265 | +0.13(+0.29%) | |
Jun 07, 2017 | 44.73 | 44.84 | 44.38 | 44.54 | 7,004,199 | -0.09(-0.20%) |
Jun 06, 2017 | 45.19 | 45.20 | 44.42 | 44.63 | 7,820,154 | -0.86(-1.89%) |
Jun 05, 2017 | 45.44 | 45.53 | 44.92 | 45.49 | 5,180,918 | +0.09(+0.20%) |
Jun 02, 2017 | 45.44 | 45.62 | 45.16 | 45.40 | 5,484,626 | -0.11(-0.25%) |
Jun 01, 2017 | 45.18 | 45.70 | 45.03 | 45.52 | 6,315,754 | +0.42(+0.92%) |
May 31, 2017 | 45.18 | 45.22 | 44.36 | 45.10 | 10,273,897 | +0.17(+0.38%) |
May 30, 2017 | 44.58 | 45.07 | 44.45 | 44.93 | 7,048,006 | +0.44(+0.99%) |
May 26, 2017 | 44.45 | 44.61 | 44.10 | 44.49 | 4,571,299 | +0.16(+0.37%) |
May 25, 2017 | 44.44 | 44.62 | 44.17 | 44.32 | 9,000,412 | +0.06(+0.13%) |
May 24, 2017 | 44.58 | 44.60 | 43.96 | 44.27 | 8,370,707 | -0.29(-0.66%) |
May 23, 2017 | 45.30 | 45.33 | 44.52 | 44.56 | 8,726,576 | -0.79(-1.75%) |
May 22, 2017 | 45.85 | 45.85 | 45.29 | 45.35 | 11,651,971 | -0.43(-0.95%) |
May 19, 2017 | 45.90 | 46.15 | 45.55 | 45.79 | 12,166,602 | +0.13(+0.29%) |
May 18, 2017 | 45.18 | 45.88 | 45.11 | 45.66 | 14,575,388 | +0.65(+1.44%) |
May 17, 2017 | 44.59 | 46.59 | 45.01 | 45.01 | 28,412,360 | +0.42(+0.94%) |
May 16, 2017 | 45.39 | 45.44 | 44.32 | 44.59 | 14,604,935 | -0.67(-1.48%) |
May 15, 2017 | 45.24 | 45.91 | 45.15 | 45.26 | 10,263,166 | +0.12(+0.27%) |
May 12, 2017 | 45.22 | 45.31 | 44.49 | 45.14 | 11,072,057 | -0.21(-0.46%) |
May 11, 2017 | 46.72 | 46.82 | 45.25 | 45.35 | 16,473,652 | -1.90(-4.02%) |
May 10, 2017 | 46.82 | 47.31 | 46.67 | 47.25 | 8,595,567 | +0.27(+0.57%) |
May 09, 2017 | 46.44 | 47.45 | 46.39 | 46.99 | 9,913,962 | +0.63(+1.36%) |
May 08, 2017 | 46.52 | 46.56 | 46.14 | 46.35 | 5,629,048 | -0.02(-0.03%) |
May 05, 2017 | 46.38 | 46.58 | 45.97 | 46.37 | 5,989,653 | +0.02(+0.05%) |
May 04, 2017 | 46.52 | 46.66 | 45.83 | 46.35 | 6,809,622 | -0.04(-0.09%) |
May 03, 2017 | 45.42 | 46.55 | 45.24 | 46.39 | 9,323,935 | +0.95(+2.10%) |
May 02, 2017 | 45.09 | 45.58 | 45.00 | 45.43 | 4,965,694 | +0.32(+0.70%) |