Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.42 | 45.44 | 44.89 | 44.92 | 11,188,642 | -0.33(-0.74%) |
Jul 28, 2017 | 45.16 | 45.43 | 45.02 | 45.26 | 9,999,193 | -0.14(-0.30%) |
Jul 27, 2017 | 46.16 | 46.21 | 45.16 | 45.39 | 18,348,310 | -0.65(-1.41%) |
Jul 26, 2017 | 46.02 | 46.06 | 45.90 | 46.04 | 6,362,588 | +0.00(+0.00%) |
Jul 25, 2017 | 45.80 | 46.09 | 45.70 | 46.04 | 11,710,629 | +0.37(+0.81%) |
Jul 24, 2017 | 45.71 | 45.80 | 45.54 | 45.67 | 8,490,585 | -0.04(-0.08%) |
Jul 21, 2017 | 45.77 | 46.02 | 45.57 | 45.71 | 9,771,884 | -0.30(-0.65%) |
Jul 20, 2017 | 46.12 | 45.74 | 46.00 | 9,750,347 | +0.12(+0.25%) | |
Jul 19, 2017 | 45.40 | 45.98 | 45.31 | 45.89 | 14,796,615 | +0.49(+1.09%) |
Jul 18, 2017 | 45.29 | 45.62 | 45.13 | 45.39 | 15,677,835 | +0.01(+0.02%) |
Jul 17, 2017 | 45.26 | 45.51 | 45.20 | 45.38 | 8,996,387 | +0.06(+0.14%) |
Jul 14, 2017 | 45.06 | 45.40 | 45.06 | 45.32 | 11,018,126 | +0.19(+0.42%) |
Jul 13, 2017 | 45.31 | 45.42 | 45.04 | 45.13 | 13,343,168 | -0.09(-0.20%) |
Jul 12, 2017 | 44.83 | 45.25 | 44.78 | 45.22 | 16,133,801 | +0.51(+1.14%) |
Jul 11, 2017 | 44.40 | 44.72 | 44.29 | 44.71 | 10,878,630 | +0.23(+0.52%) |
Jul 10, 2017 | 44.16 | 44.66 | 44.12 | 44.48 | 11,266,069 | +0.24(+0.55%) |
Jul 07, 2017 | 43.77 | 44.31 | 43.77 | 44.23 | 12,148,761 | +0.45(+1.02%) |
Jul 06, 2017 | 44.14 | 44.30 | 43.71 | 43.79 | 16,077,440 | -0.55(-1.23%) |
Jul 05, 2017 | 44.64 | 44.84 | 44.29 | 44.33 | 17,599,718 | +0.09(+0.20%) |
Jul 03, 2017 | 44.86 | 44.93 | 44.21 | 44.24 | 12,141,910 | -0.70(-1.56%) |
Jun 30, 2017 | 44.98 | 45.28 | 44.90 | 44.94 | 14,666,601 | -0.05(-0.12%) |
Jun 29, 2017 | 45.50 | 45.61 | 44.80 | 45.00 | 15,538,908 | -0.60(-1.32%) |
Jun 28, 2017 | 45.78 | 45.79 | 45.54 | 45.60 | 17,829,582 | +0.11(+0.24%) |
Jun 27, 2017 | 45.49 | 46.12 | 45.28 | 45.49 | 19,943,878 | -0.10(-0.22%) |
Jun 26, 2017 | 45.70 | 46.34 | 45.51 | 45.59 | 32,859,736 | -0.08(-0.18%) |
Jun 23, 2017 | 45.03 | 46.46 | 44.88 | 45.67 | 47,764,000 | +0.58(+1.29%) |
Jun 22, 2017 | 46.46 | 44.96 | 45.09 | 70,493,936 | +3.56(+8.57%) | |
Jun 21, 2017 | 41.37 | 41.72 | 41.30 | 41.53 | 34,103,040 | +0.44(+1.07%) |
Jun 20, 2017 | 41.02 | 41.52 | 40.87 | 41.09 | 17,064,904 | +0.10(+0.24%) |
Jun 19, 2017 | 40.58 | 41.01 | 40.52 | 40.99 | 14,265,693 | +0.57(+1.42%) |
Jun 16, 2017 | 40.11 | 40.42 | 39.91 | 40.42 | 17,773,342 | +0.37(+0.92%) |
Jun 15, 2017 | 39.93 | 40.17 | 39.77 | 40.05 | 11,596,794 | -0.12(-0.29%) |
Jun 14, 2017 | 40.48 | 40.59 | 39.87 | 40.16 | 13,413,076 | -0.15(-0.38%) |
Jun 13, 2017 | 40.40 | 40.55 | 39.99 | 40.32 | 11,943,922 | +0.12(+0.29%) |
Jun 12, 2017 | 40.02 | 40.20 | 39.22 | 40.20 | 18,061,074 | -0.16(-0.40%) |
Jun 09, 2017 | 40.69 | 40.94 | 40.05 | 40.36 | 13,597,996 | -0.35(-0.86%) |
Jun 08, 2017 | 41.10 | 40.61 | 40.71 | 14,380,248 | +0.02(+0.04%) | |
Jun 07, 2017 | 40.89 | 40.92 | 40.46 | 40.69 | 8,577,892 | -0.19(-0.46%) |
Jun 06, 2017 | 40.99 | 41.09 | 40.87 | 40.88 | 8,311,074 | -0.28(-0.68%) |
Jun 05, 2017 | 40.95 | 41.23 | 40.94 | 41.16 | 9,613,951 | +0.23(+0.57%) |
Jun 02, 2017 | 41.12 | 41.29 | 40.77 | 40.93 | 13,158,654 | -0.12(-0.28%) |
Jun 01, 2017 | 40.80 | 41.05 | 40.66 | 41.04 | 9,079,921 | +0.36(+0.88%) |
May 31, 2017 | 40.71 | 40.83 | 40.57 | 40.68 | 16,464,418 | -0.03(-0.07%) |
May 30, 2017 | 40.43 | 40.75 | 40.43 | 40.71 | 12,015,348 | +0.14(+0.35%) |
May 26, 2017 | 40.52 | 40.73 | 40.39 | 40.57 | 7,697,708 | +0.05(+0.13%) |
May 25, 2017 | 40.33 | 40.60 | 40.18 | 40.51 | 8,476,313 | +0.33(+0.83%) |
May 24, 2017 | 40.02 | 40.23 | 39.89 | 40.18 | 8,604,235 | +0.24(+0.61%) |
May 23, 2017 | 40.05 | 40.19 | 39.90 | 39.94 | 7,668,698 | -0.06(-0.16%) |
May 22, 2017 | 39.73 | 40.02 | 39.69 | 40.00 | 10,938,946 | +0.29(+0.72%) |
May 19, 2017 | 39.63 | 39.90 | 39.59 | 39.72 | 12,851,423 | +0.13(+0.32%) |
May 18, 2017 | 39.49 | 39.81 | 39.21 | 39.59 | 14,255,336 | -0.05(-0.14%) |
May 17, 2017 | 40.59 | 40.41 | 39.62 | 39.64 | 20,627,506 | -0.95(-2.34%) |
May 16, 2017 | 40.66 | 40.67 | 40.47 | 40.59 | 8,863,313 | -0.03(-0.07%) |
May 15, 2017 | 40.55 | 40.66 | 40.42 | 40.62 | 10,815,185 | +0.22(+0.53%) |
May 12, 2017 | 40.34 | 40.47 | 40.26 | 40.41 | 8,886,311 | -0.07(-0.18%) |
May 11, 2017 | 40.70 | 40.70 | 40.31 | 40.48 | 10,036,827 | -0.33(-0.81%) |
May 10, 2017 | 40.80 | 40.84 | 40.59 | 40.81 | 7,704,843 | +0.04(+0.11%) |
May 09, 2017 | 40.78 | 40.94 | 40.68 | 40.77 | 7,285,845 | -0.07(-0.18%) |
May 08, 2017 | 40.77 | 40.97 | 40.71 | 40.84 | 8,434,142 | -0.02(-0.04%) |
May 05, 2017 | 40.97 | 41.03 | 40.66 | 40.85 | 9,419,939 | +0.10(+0.24%) |
May 04, 2017 | 40.30 | 41.03 | 40.29 | 40.76 | 17,298,408 | +0.52(+1.29%) |
May 03, 2017 | 40.38 | 40.47 | 40.13 | 40.24 | 11,932,898 | -0.22(-0.53%) |
May 02, 2017 | 40.34 | 40.65 | 40.31 | 40.45 | 12,996,891 | +0.07(+0.18%) |