Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.65 | 44.30 | 43.63 | 44.07 | 24,941,206 | +0.52(+1.20%) |
Jul 28, 2017 | 44.37 | 44.59 | 43.45 | 43.55 | 39,888,776 | -1.15(-2.58%) |
Jul 27, 2017 | 44.82 | 44.90 | 44.44 | 44.70 | 21,238,532 | -0.16(-0.36%) |
Jul 26, 2017 | 45.20 | 45.21 | 44.78 | 44.86 | 24,095,556 | -0.12(-0.27%) |
Jul 25, 2017 | 44.94 | 45.27 | 44.86 | 44.99 | 24,684,146 | +0.65(+1.46%) |
Jul 24, 2017 | 44.20 | 44.45 | 44.15 | 44.34 | 22,629,920 | +0.08(+0.18%) |
Jul 21, 2017 | 44.47 | 44.63 | 44.20 | 44.26 | 21,277,466 | -0.58(-1.29%) |
Jul 20, 2017 | 45.19 | 44.68 | 44.84 | 18,510,184 | -0.05(-0.11%) | |
Jul 19, 2017 | 44.77 | 45.11 | 44.68 | 44.89 | 15,135,312 | +0.11(+0.26%) |
Jul 18, 2017 | 44.37 | 44.87 | 44.31 | 44.77 | 16,649,626 | +0.07(+0.16%) |
Jul 17, 2017 | 44.86 | 44.92 | 44.48 | 44.70 | 18,302,232 | -0.23(-0.51%) |
Jul 14, 2017 | 44.37 | 45.10 | 44.22 | 44.93 | 21,969,220 | -0.50(-1.10%) |
Jul 13, 2017 | 45.15 | 45.48 | 44.99 | 45.43 | 17,378,396 | +0.35(+0.78%) |
Jul 12, 2017 | 44.88 | 45.13 | 44.63 | 45.08 | 14,627,907 | +0.11(+0.24%) |
Jul 11, 2017 | 45.48 | 45.52 | 44.79 | 44.97 | 18,166,446 | -0.45(-0.99%) |
Jul 10, 2017 | 45.37 | 45.60 | 45.21 | 45.42 | 13,437,551 | -0.12(-0.27%) |
Jul 07, 2017 | 45.57 | 45.57 | 45.14 | 45.54 | 14,079,489 | +0.15(+0.32%) |
Jul 06, 2017 | 45.74 | 46.02 | 45.35 | 45.39 | 17,724,040 | -0.18(-0.39%) |
Jul 05, 2017 | 45.73 | 45.77 | 45.21 | 45.57 | 17,241,322 | +0.00(+0.00%) |
Jul 03, 2017 | 45.60 | 46.12 | 45.52 | 45.57 | 14,473,427 | +0.30(+0.67%) |
Jun 30, 2017 | 45.78 | 45.79 | 45.08 | 45.27 | 20,501,390 | -0.30(-0.66%) |
Jun 29, 2017 | 45.47 | 46.24 | 45.11 | 45.57 | 39,840,560 | +1.18(+2.67%) |
Jun 28, 2017 | 43.80 | 44.46 | 43.73 | 44.39 | 25,654,370 | +0.96(+2.20%) |
Jun 27, 2017 | 43.32 | 43.84 | 43.23 | 43.43 | 16,518,669 | +0.21(+0.49%) |
Jun 26, 2017 | 43.08 | 43.65 | 42.97 | 43.22 | 15,339,223 | +0.37(+0.86%) |
Jun 23, 2017 | 43.06 | 43.16 | 42.75 | 42.85 | 26,765,590 | -0.03(-0.08%) |
Jun 22, 2017 | 43.14 | 43.21 | 42.67 | 42.89 | 18,802,314 | -0.40(-0.92%) |
Jun 21, 2017 | 43.69 | 43.70 | 43.14 | 43.29 | 15,487,288 | -0.39(-0.90%) |
Jun 20, 2017 | 44.17 | 44.20 | 43.65 | 43.68 | 16,672,762 | -0.64(-1.44%) |
Jun 19, 2017 | 44.37 | 44.64 | 44.22 | 44.32 | 18,808,538 | +0.29(+0.65%) |
Jun 16, 2017 | 44.06 | 44.32 | 43.83 | 44.03 | 28,753,570 | -0.01(-0.02%) |
Jun 15, 2017 | 44.15 | 44.49 | 43.96 | 44.04 | 21,085,288 | -0.51(-1.16%) |
Jun 14, 2017 | 44.19 | 44.64 | 43.77 | 44.55 | 20,286,616 | +0.07(+0.15%) |
Jun 13, 2017 | 44.41 | 44.68 | 44.35 | 44.49 | 21,989,206 | +0.29(+0.67%) |
Jun 12, 2017 | 44.10 | 44.60 | 44.07 | 44.19 | 27,895,196 | +0.24(+0.54%) |
Jun 09, 2017 | 43.19 | 44.08 | 43.14 | 43.96 | 31,516,302 | +1.01(+2.36%) |
Jun 08, 2017 | 43.33 | 42.39 | 42.94 | 27,708,428 | +0.38(+0.90%) | |
Jun 07, 2017 | 42.36 | 42.74 | 42.24 | 42.56 | 20,834,270 | +0.23(+0.54%) |
Jun 06, 2017 | 41.93 | 42.51 | 41.86 | 42.33 | 18,221,398 | +0.07(+0.17%) |
Jun 05, 2017 | 42.25 | 42.63 | 42.21 | 42.26 | 16,723,461 | -0.07(-0.17%) |
Jun 02, 2017 | 42.22 | 42.68 | 42.10 | 42.33 | 23,838,990 | -0.22(-0.52%) |
Jun 01, 2017 | 42.10 | 42.66 | 41.72 | 42.55 | 25,698,254 | +0.77(+1.84%) |
May 31, 2017 | 42.67 | 42.69 | 41.53 | 41.78 | 37,353,800 | -0.83(-1.96%) |
May 30, 2017 | 42.62 | 42.89 | 42.40 | 42.62 | 23,719,546 | -0.20(-0.48%) |
May 26, 2017 | 43.00 | 43.15 | 42.79 | 42.82 | 17,438,326 | -0.30(-0.70%) |
May 25, 2017 | 43.51 | 43.51 | 42.95 | 43.12 | 20,370,906 | -0.25(-0.58%) |
May 24, 2017 | 43.70 | 43.80 | 43.14 | 43.38 | 13,908,094 | -0.25(-0.56%) |
May 23, 2017 | 43.31 | 43.76 | 43.18 | 43.62 | 14,383,232 | +0.31(+0.72%) |
May 22, 2017 | 43.52 | 43.56 | 42.89 | 43.31 | 17,062,836 | -0.04(-0.09%) |
May 19, 2017 | 42.95 | 43.58 | 42.80 | 43.35 | 20,678,376 | +0.56(+1.30%) |
May 18, 2017 | 42.74 | 43.27 | 42.45 | 42.80 | 24,221,870 | +0.11(+0.27%) |
May 17, 2017 | 43.52 | 43.02 | 42.20 | 42.68 | 40,600,032 | -0.83(-1.91%) |
May 16, 2017 | 43.63 | 43.66 | 43.26 | 43.52 | 15,481,650 | -0.05(-0.11%) |
May 15, 2017 | 43.35 | 43.64 | 43.32 | 43.56 | 18,657,742 | +0.25(+0.57%) |
May 12, 2017 | 43.55 | 43.56 | 42.93 | 43.32 | 36,280,316 | -0.59(-1.34%) |
May 11, 2017 | 44.35 | 44.46 | 43.35 | 43.91 | 39,410,856 | -0.80(-1.79%) |
May 10, 2017 | 44.47 | 44.86 | 44.41 | 44.71 | 19,457,212 | +0.03(+0.07%) |
May 09, 2017 | 45.05 | 45.24 | 44.49 | 44.68 | 17,627,336 | -0.29(-0.65%) |
May 08, 2017 | 45.03 | 45.17 | 44.73 | 44.97 | 17,432,286 | -0.06(-0.13%) |
May 05, 2017 | 45.14 | 45.25 | 44.84 | 45.03 | 16,007,596 | -0.06(-0.13%) |
May 04, 2017 | 45.16 | 45.43 | 44.83 | 45.08 | 20,873,092 | +0.27(+0.60%) |
May 03, 2017 | 44.13 | 44.85 | 44.08 | 44.81 | 19,260,128 | +0.56(+1.27%) |
May 02, 2017 | 44.19 | 44.31 | 43.86 | 44.25 | 19,270,338 | +0.06(+0.15%) |