Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.80 | 45.82 | 45.53 | 45.66 | 1,247,824 | +0.15(+0.33%) |
Jul 28, 2017 | 45.39 | 45.59 | 45.09 | 45.51 | 1,299,766 | -0.22(-0.49%) |
Jul 27, 2017 | 45.95 | 46.03 | 45.53 | 45.74 | 889,713 | +0.00(+0.00%) |
Jul 26, 2017 | 45.60 | 45.78 | 45.48 | 45.74 | 1,655,787 | +0.34(+0.76%) |
Jul 25, 2017 | 45.66 | 45.68 | 45.29 | 45.39 | 1,390,920 | +0.12(+0.27%) |
Jul 24, 2017 | 45.34 | 45.38 | 45.06 | 45.27 | 1,366,669 | -0.47(-1.03%) |
Jul 21, 2017 | 45.66 | 45.74 | 45.32 | 45.74 | 1,948,456 | +0.18(+0.40%) |
Jul 20, 2017 | 45.35 | 45.72 | 45.26 | 45.56 | 1,837,469 | +0.76(+1.70%) |
Jul 19, 2017 | 45.06 | 45.14 | 44.77 | 44.80 | 1,895,527 | +0.06(+0.13%) |
Jul 18, 2017 | 44.69 | 44.85 | 44.66 | 44.74 | 1,263,436 | +0.00(+0.00%) |
Jul 17, 2017 | 44.80 | 44.85 | 44.64 | 44.74 | 1,132,235 | -0.06(-0.14%) |
Jul 14, 2017 | 44.60 | 44.84 | 44.53 | 44.81 | 971,172 | +0.50(+1.14%) |
Jul 13, 2017 | 44.33 | 44.37 | 44.16 | 44.30 | 1,706,332 | +0.39(+0.89%) |
Jul 12, 2017 | 44.00 | 44.07 | 43.90 | 43.91 | 2,005,250 | +0.38(+0.87%) |
Jul 11, 2017 | 43.39 | 43.64 | 43.35 | 43.53 | 2,075,068 | +0.25(+0.57%) |
Jul 10, 2017 | 43.44 | 43.56 | 43.21 | 43.28 | 1,774,724 | +0.24(+0.56%) |
Jul 07, 2017 | 43.06 | 43.17 | 42.92 | 43.04 | 1,315,423 | +0.20(+0.47%) |
Jul 06, 2017 | 42.84 | 43.00 | 42.70 | 42.84 | 1,550,856 | -0.22(-0.50%) |
Jul 05, 2017 | 42.99 | 43.24 | 42.93 | 43.06 | 1,826,125 | -0.07(-0.17%) |
Jul 03, 2017 | 43.14 | 43.26 | 43.10 | 43.13 | 939,948 | -0.23(-0.54%) |
Jun 30, 2017 | 43.44 | 43.46 | 43.16 | 43.36 | 2,183,248 | +0.43(+1.01%) |
Jun 29, 2017 | 43.79 | 43.80 | 42.81 | 42.93 | 2,784,232 | -1.24(-2.81%) |
Jun 28, 2017 | 44.13 | 44.33 | 44.03 | 44.17 | 2,305,359 | +0.30(+0.68%) |
Jun 27, 2017 | 43.98 | 44.07 | 43.84 | 43.88 | 1,843,387 | -0.06(-0.13%) |
Jun 26, 2017 | 44.41 | 44.41 | 43.91 | 43.93 | 2,272,929 | +0.38(+0.88%) |
Jun 23, 2017 | 43.65 | 43.77 | 43.46 | 43.55 | 2,219,134 | +0.02(+0.06%) |
Jun 22, 2017 | 43.64 | 43.70 | 43.48 | 43.52 | 1,209,475 | -0.15(-0.35%) |
Jun 21, 2017 | 43.65 | 43.75 | 43.60 | 43.68 | 1,249,328 | +0.12(+0.28%) |
Jun 20, 2017 | 44.04 | 44.11 | 43.50 | 43.56 | 1,273,117 | -0.41(-0.93%) |
Jun 19, 2017 | 43.97 | 44.07 | 43.85 | 43.97 | 2,096,569 | +0.14(+0.33%) |
Jun 16, 2017 | 43.91 | 43.92 | 43.56 | 43.82 | 3,378,429 | +0.42(+0.96%) |
Jun 15, 2017 | 43.08 | 43.51 | 43.00 | 43.40 | 2,948,810 | +0.10(+0.24%) |
Jun 14, 2017 | 43.65 | 43.72 | 43.21 | 43.30 | 2,519,948 | -0.15(-0.35%) |
Jun 13, 2017 | 43.47 | 43.61 | 43.34 | 43.45 | 2,575,502 | -0.11(-0.26%) |
Jun 12, 2017 | 43.76 | 43.79 | 43.40 | 43.56 | 2,272,715 | -0.42(-0.97%) |
Jun 09, 2017 | 44.11 | 44.18 | 43.71 | 43.99 | 2,574,043 | -0.34(-0.76%) |
Jun 08, 2017 | 44.52 | 44.58 | 44.13 | 44.33 | 2,143,191 | -0.74(-1.64%) |
Jun 07, 2017 | 45.21 | 45.26 | 44.98 | 45.06 | 1,912,047 | -0.03(-0.07%) |
Jun 06, 2017 | 45.01 | 45.19 | 44.98 | 45.09 | 1,202,759 | -0.13(-0.28%) |
Jun 05, 2017 | 44.99 | 45.23 | 44.96 | 45.22 | 998,596 | +0.02(+0.05%) |
Jun 02, 2017 | 45.03 | 45.22 | 44.93 | 45.20 | 1,608,641 | +0.26(+0.59%) |
Jun 01, 2017 | 44.95 | 44.95 | 44.52 | 44.93 | 1,937,711 | +0.37(+0.83%) |
May 31, 2017 | 44.84 | 44.93 | 44.50 | 44.57 | 2,343,800 | +0.26(+0.58%) |
May 30, 2017 | 44.03 | 44.41 | 44.03 | 44.31 | 1,553,861 | +0.14(+0.31%) |
May 26, 2017 | 44.00 | 44.21 | 43.99 | 44.17 | 936,305 | -0.20(-0.45%) |
May 25, 2017 | 44.29 | 44.43 | 44.18 | 44.37 | 1,648,651 | +0.62(+1.41%) |
May 24, 2017 | 43.84 | 43.85 | 43.51 | 43.76 | 2,104,282 | +0.33(+0.76%) |
May 23, 2017 | 43.77 | 43.80 | 43.36 | 43.43 | 2,180,959 | -0.22(-0.51%) |
May 22, 2017 | 43.57 | 43.80 | 43.51 | 43.65 | 1,286,066 | +0.49(+1.13%) |
May 19, 2017 | 43.08 | 43.31 | 43.04 | 43.16 | 1,160,653 | +0.51(+1.20%) |
May 18, 2017 | 42.68 | 42.73 | 42.47 | 42.65 | 1,181,952 | -0.26(-0.60%) |
May 17, 2017 | 43.15 | 43.28 | 42.90 | 42.91 | 1,933,193 | +0.04(+0.09%) |
May 16, 2017 | 43.02 | 43.05 | 42.83 | 42.87 | 1,303,253 | +0.26(+0.60%) |
May 15, 2017 | 42.48 | 42.62 | 42.41 | 42.61 | 1,100,135 | +0.33(+0.78%) |
May 12, 2017 | 42.11 | 42.31 | 42.11 | 42.28 | 1,113,391 | -0.03(-0.08%) |
May 11, 2017 | 42.27 | 42.35 | 42.08 | 42.31 | 1,455,871 | +0.10(+0.25%) |
May 10, 2017 | 42.10 | 42.24 | 42.07 | 42.21 | 2,017,530 | +0.40(+0.96%) |
May 09, 2017 | 42.15 | 42.15 | 41.74 | 41.81 | 3,029,454 | -0.06(-0.13%) |
May 08, 2017 | 41.89 | 42.02 | 41.79 | 41.87 | 3,040,521 | +0.43(+1.04%) |
May 05, 2017 | 41.44 | 41.48 | 41.33 | 41.43 | 1,061,020 | -0.06(-0.14%) |
May 04, 2017 | 41.30 | 41.53 | 41.27 | 41.49 | 1,653,109 | +0.29(+0.70%) |
May 03, 2017 | 41.10 | 41.33 | 41.01 | 41.20 | 1,234,634 | +0.00(+0.01%) |
May 02, 2017 | 41.31 | 41.37 | 41.14 | 41.20 | 2,000,576 | +0.47(+1.15%) |