Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.00 | 47.26 | 46.85 | 47.26 | 3,569,169 | +0.26(+0.55%) |
Jul 28, 2017 | 46.60 | 47.18 | 46.43 | 47.00 | 2,617,133 | +0.79(+1.71%) |
Jul 27, 2017 | 46.40 | 46.48 | 45.84 | 46.21 | 2,585,977 | -0.05(-0.10%) |
Jul 26, 2017 | 46.50 | 46.51 | 45.66 | 46.25 | 3,002,804 | -0.14(-0.29%) |
Jul 25, 2017 | 44.96 | 46.60 | 44.77 | 46.39 | 5,662,495 | +1.65(+3.69%) |
Jul 24, 2017 | 45.22 | 45.22 | 44.05 | 44.74 | 4,858,221 | +0.17(+0.39%) |
Jul 21, 2017 | 43.84 | 44.66 | 43.84 | 44.57 | 4,343,371 | +0.71(+1.63%) |
Jul 20, 2017 | 43.18 | 44.00 | 42.99 | 43.85 | 3,415,472 | +0.88(+2.05%) |
Jul 19, 2017 | 42.49 | 42.97 | 42.38 | 42.97 | 2,811,750 | +0.47(+1.11%) |
Jul 18, 2017 | 42.70 | 42.94 | 42.18 | 42.50 | 5,820,129 | -0.21(-0.48%) |
Jul 17, 2017 | 42.45 | 43.19 | 42.42 | 42.70 | 6,976,185 | +0.14(+0.32%) |
Jul 14, 2017 | 42.61 | 42.66 | 42.38 | 42.57 | 3,986,209 | +0.00(+0.00%) |
Jul 13, 2017 | 42.65 | 42.95 | 42.42 | 42.57 | 3,089,210 | +0.08(+0.20%) |
Jul 12, 2017 | 42.48 | 42.77 | 42.32 | 42.48 | 2,051,127 | +0.14(+0.34%) |
Jul 11, 2017 | 42.85 | 42.86 | 42.20 | 42.34 | 3,537,312 | -0.62(-1.43%) |
Jul 10, 2017 | 42.97 | 43.10 | 42.66 | 42.95 | 2,925,975 | -0.13(-0.30%) |
Jul 07, 2017 | 42.64 | 43.18 | 42.44 | 43.08 | 2,893,512 | +0.43(+1.02%) |
Jul 06, 2017 | 43.43 | 43.43 | 42.61 | 42.65 | 2,389,190 | -0.91(-2.09%) |
Jul 05, 2017 | 43.85 | 43.85 | 43.22 | 43.56 | 2,577,576 | -0.27(-0.62%) |
Jul 03, 2017 | 43.64 | 44.21 | 43.59 | 43.84 | 2,175,689 | +0.07(+0.16%) |
Jun 30, 2017 | 43.56 | 44.21 | 43.31 | 43.77 | 3,724,455 | +0.51(+1.18%) |
Jun 29, 2017 | 43.40 | 43.68 | 42.99 | 43.26 | 2,722,176 | -0.08(-0.18%) |
Jun 28, 2017 | 43.40 | 43.68 | 43.31 | 43.33 | 2,482,927 | +0.14(+0.32%) |
Jun 27, 2017 | 43.31 | 43.53 | 43.13 | 43.20 | 1,789,514 | -0.21(-0.47%) |
Jun 26, 2017 | 43.05 | 43.51 | 42.80 | 43.40 | 1,966,539 | +0.52(+1.22%) |
Jun 23, 2017 | 42.38 | 42.93 | 42.13 | 42.88 | 7,851,896 | +0.46(+1.09%) |
Jun 22, 2017 | 42.02 | 42.70 | 41.87 | 42.42 | 2,791,735 | +0.46(+1.09%) |
Jun 21, 2017 | 41.72 | 42.03 | 41.54 | 41.96 | 2,119,245 | +0.25(+0.60%) |
Jun 20, 2017 | 42.94 | 42.96 | 41.42 | 41.71 | 4,543,265 | -1.47(-3.41%) |
Jun 19, 2017 | 42.91 | 43.26 | 42.69 | 43.18 | 2,622,205 | +0.38(+0.89%) |
Jun 16, 2017 | 42.54 | 42.83 | 42.08 | 42.80 | 6,746,501 | +0.17(+0.41%) |
Jun 15, 2017 | 42.73 | 42.74 | 42.24 | 42.63 | 2,413,868 | -0.32(-0.74%) |
Jun 14, 2017 | 42.54 | 42.97 | 42.24 | 42.95 | 2,585,570 | +0.38(+0.89%) |
Jun 13, 2017 | 42.44 | 42.60 | 41.88 | 42.57 | 2,429,723 | +0.11(+0.25%) |
Jun 12, 2017 | 42.07 | 43.11 | 42.06 | 42.46 | 5,794,499 | +0.42(+0.99%) |
Jun 09, 2017 | 40.80 | 42.06 | 40.71 | 42.04 | 4,117,733 | +1.31(+3.23%) |
Jun 08, 2017 | 41.12 | 40.73 | 40.73 | 2,431,387 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.61 | 40.89 | 40.48 | 40.77 | 2,352,659 | +0.27(+0.66%) |
Jun 06, 2017 | 40.87 | 40.99 | 40.33 | 40.50 | 3,935,311 | -0.44(-1.07%) |
Jun 05, 2017 | 41.03 | 41.15 | 40.70 | 40.94 | 2,936,055 | -0.03(-0.07%) |
Jun 02, 2017 | 40.79 | 41.15 | 40.51 | 40.97 | 3,380,155 | +0.52(+1.29%) |
Jun 01, 2017 | 40.68 | 40.92 | 40.17 | 40.45 | 4,491,024 | -0.11(-0.28%) |
May 31, 2017 | 40.61 | 40.84 | 40.42 | 40.56 | 4,596,807 | +0.02(+0.04%) |
May 30, 2017 | 40.43 | 40.88 | 40.43 | 40.55 | 3,216,039 | +0.05(+0.13%) |
May 26, 2017 | 40.16 | 40.70 | 40.01 | 40.49 | 3,039,359 | +0.39(+0.98%) |
May 25, 2017 | 40.17 | 40.28 | 39.85 | 40.10 | 4,665,114 | +0.26(+0.64%) |
May 24, 2017 | 39.90 | 39.94 | 39.56 | 39.84 | 3,243,964 | -0.11(-0.26%) |
May 23, 2017 | 39.90 | 40.15 | 39.79 | 39.95 | 3,348,442 | +0.11(+0.26%) |
May 22, 2017 | 39.60 | 40.09 | 39.47 | 39.84 | 3,335,734 | +0.34(+0.86%) |
May 19, 2017 | 39.05 | 39.60 | 38.64 | 39.51 | 3,524,899 | +0.48(+1.24%) |
May 18, 2017 | 39.05 | 39.26 | 38.74 | 39.02 | 3,805,354 | +0.11(+0.27%) |
May 17, 2017 | 39.50 | 39.52 | 38.62 | 38.92 | 5,271,705 | -0.58(-1.47%) |
May 16, 2017 | 40.37 | 40.37 | 39.49 | 39.50 | 5,305,978 | -1.06(-2.60%) |
May 15, 2017 | 40.79 | 40.93 | 40.48 | 40.55 | 2,768,312 | -0.16(-0.39%) |
May 12, 2017 | 41.19 | 41.19 | 40.49 | 40.71 | 4,432,687 | -0.66(-1.60%) |
May 11, 2017 | 41.54 | 41.65 | 40.80 | 41.38 | 5,883,322 | -0.52(-1.24%) |
May 10, 2017 | 41.82 | 42.01 | 41.41 | 41.90 | 3,900,974 | -0.01(-0.02%) |
May 09, 2017 | 41.51 | 42.06 | 41.51 | 41.90 | 4,879,198 | +0.47(+1.13%) |
May 08, 2017 | 41.07 | 41.66 | 41.07 | 41.44 | 3,128,752 | +0.37(+0.90%) |
May 05, 2017 | 40.84 | 41.20 | 40.84 | 41.07 | 3,088,203 | +0.34(+0.83%) |
May 04, 2017 | 40.44 | 40.90 | 40.24 | 40.73 | 3,775,626 | +0.41(+1.03%) |
May 03, 2017 | 40.39 | 40.46 | 39.81 | 40.31 | 5,951,700 | +0.00(+0.00%) |
May 02, 2017 | 40.03 | 40.53 | 39.91 | 40.31 | 7,259,059 | +0.41(+1.04%) |