Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.76 | 46.06 | 44.69 | 45.82 | 13,443,001 | +1.31(+2.95%) |
Jul 28, 2017 | 43.67 | 44.76 | 43.43 | 44.50 | 11,301,138 | +0.83(+1.90%) |
Jul 27, 2017 | 42.94 | 43.83 | 41.92 | 43.67 | 26,881,556 | -1.40(-3.11%) |
Jul 26, 2017 | 45.05 | 45.21 | 44.69 | 45.08 | 9,995,988 | +0.02(+0.05%) |
Jul 25, 2017 | 44.98 | 45.24 | 44.91 | 45.05 | 9,082,169 | +0.28(+0.63%) |
Jul 24, 2017 | 44.81 | 45.04 | 44.41 | 44.77 | 8,321,472 | -0.04(-0.09%) |
Jul 21, 2017 | 44.62 | 44.91 | 44.59 | 44.81 | 6,220,993 | +0.17(+0.38%) |
Jul 20, 2017 | 44.51 | 44.87 | 44.43 | 44.64 | 4,796,847 | +0.30(+0.67%) |
Jul 19, 2017 | 44.10 | 44.44 | 43.97 | 44.34 | 4,125,351 | +0.27(+0.60%) |
Jul 18, 2017 | 44.10 | 44.14 | 43.82 | 44.08 | 4,597,573 | -0.04(-0.09%) |
Jul 17, 2017 | 44.51 | 44.71 | 43.95 | 44.12 | 4,619,435 | -0.29(-0.65%) |
Jul 14, 2017 | 44.13 | 44.65 | 43.88 | 44.41 | 7,504,818 | +0.39(+0.88%) |
Jul 13, 2017 | 44.33 | 44.43 | 43.66 | 44.02 | 10,098,060 | -0.30(-0.67%) |
Jul 12, 2017 | 44.80 | 45.28 | 44.17 | 44.32 | 11,277,931 | -0.23(-0.52%) |
Jul 11, 2017 | 44.94 | 45.17 | 44.36 | 44.55 | 5,750,288 | -0.48(-1.07%) |
Jul 10, 2017 | 45.17 | 45.35 | 44.95 | 45.03 | 5,030,713 | +0.02(+0.04%) |
Jul 07, 2017 | 44.70 | 45.09 | 44.35 | 45.02 | 6,815,092 | +0.51(+1.14%) |
Jul 06, 2017 | 45.17 | 45.26 | 44.45 | 44.51 | 6,887,882 | -0.86(-1.90%) |
Jul 05, 2017 | 45.31 | 45.41 | 44.73 | 45.37 | 7,311,740 | +0.38(+0.84%) |
Jul 03, 2017 | 44.99 | 45.48 | 44.92 | 44.99 | 7,825,700 | +0.44(+0.99%) |
Jun 30, 2017 | 44.77 | 44.83 | 44.52 | 44.55 | 5,852,057 | -0.08(-0.18%) |
Jun 29, 2017 | 44.71 | 44.88 | 44.37 | 44.63 | 6,300,269 | -0.04(-0.09%) |
Jun 28, 2017 | 44.90 | 45.08 | 44.59 | 44.67 | 6,411,684 | -0.02(-0.05%) |
Jun 27, 2017 | 45.42 | 45.46 | 44.66 | 44.70 | 6,849,877 | -0.82(-1.79%) |
Jun 26, 2017 | 45.35 | 45.79 | 45.06 | 45.51 | 6,998,387 | +0.22(+0.49%) |
Jun 23, 2017 | 45.79 | 45.87 | 44.97 | 45.29 | 26,005,922 | -0.55(-1.20%) |
Jun 22, 2017 | 44.99 | 46.30 | 44.90 | 45.84 | 10,366,653 | +1.01(+2.25%) |
Jun 21, 2017 | 44.58 | 45.24 | 44.46 | 44.83 | 10,983,490 | +0.33(+0.74%) |
Jun 20, 2017 | 44.19 | 45.11 | 44.10 | 44.51 | 9,330,790 | +0.35(+0.80%) |
Jun 19, 2017 | 43.55 | 44.27 | 43.44 | 44.15 | 7,766,100 | +0.61(+1.40%) |
Jun 16, 2017 | 43.60 | 43.66 | 42.87 | 43.55 | 15,676,745 | +0.14(+0.33%) |
Jun 15, 2017 | 43.57 | 43.76 | 43.20 | 43.40 | 7,103,056 | -0.19(-0.44%) |
Jun 14, 2017 | 43.37 | 43.83 | 43.28 | 43.60 | 7,031,398 | +0.26(+0.61%) |
Jun 13, 2017 | 43.33 | 43.44 | 43.10 | 43.33 | 5,974,560 | -0.14(-0.31%) |
Jun 12, 2017 | 42.98 | 43.62 | 42.77 | 43.47 | 10,963,624 | +0.49(+1.13%) |
Jun 09, 2017 | 42.20 | 43.32 | 42.10 | 42.98 | 9,446,213 | +0.72(+1.70%) |
Jun 08, 2017 | 42.67 | 42.02 | 42.26 | 10,864,104 | +0.22(+0.53%) | |
Jun 07, 2017 | 41.47 | 42.04 | 41.23 | 42.04 | 13,209,733 | +0.73(+1.76%) |
Jun 06, 2017 | 41.82 | 41.90 | 41.28 | 41.31 | 14,661,192 | -0.56(-1.34%) |
Jun 05, 2017 | 42.99 | 43.47 | 41.75 | 41.87 | 23,438,922 | -2.09(-4.75%) |
Jun 02, 2017 | 43.75 | 44.11 | 43.58 | 43.95 | 9,343,067 | +0.35(+0.81%) |
Jun 01, 2017 | 43.18 | 43.60 | 43.08 | 43.60 | 8,205,506 | +0.46(+1.08%) |
May 31, 2017 | 43.29 | 43.46 | 43.07 | 43.14 | 10,180,751 | +0.02(+0.04%) |
May 30, 2017 | 43.12 | 43.37 | 42.99 | 43.12 | 8,926,910 | -0.03(-0.07%) |
May 26, 2017 | 43.48 | 43.84 | 43.10 | 43.16 | 6,213,220 | -0.34(-0.77%) |
May 25, 2017 | 43.09 | 43.64 | 42.93 | 43.49 | 10,621,495 | +0.46(+1.06%) |
May 24, 2017 | 43.54 | 43.54 | 42.76 | 43.04 | 8,080,483 | -0.31(-0.72%) |
May 23, 2017 | 43.31 | 43.52 | 43.29 | 43.35 | 8,988,157 | +0.09(+0.20%) |
May 22, 2017 | 43.20 | 43.45 | 43.08 | 43.26 | 5,580,205 | +0.06(+0.15%) |
May 19, 2017 | 43.04 | 43.40 | 43.04 | 43.20 | 10,806,318 | +0.19(+0.45%) |
May 18, 2017 | 43.34 | 43.55 | 42.64 | 43.00 | 15,532,366 | -0.50(-1.16%) |
May 17, 2017 | 43.49 | 43.68 | 42.94 | 43.51 | 9,660,017 | +0.02(+0.04%) |
May 16, 2017 | 43.98 | 44.20 | 43.34 | 43.49 | 11,579,754 | -0.57(-1.29%) |
May 15, 2017 | 44.00 | 44.16 | 43.84 | 44.06 | 6,171,742 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.28 | 43.82 | 44.00 | 6,474,311 | -0.09(-0.20%) |
May 11, 2017 | 44.09 | 44.51 | 43.89 | 44.09 | 8,516,821 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.23 | 43.88 | 44.09 | 7,954,810 | -0.14(-0.33%) |
May 09, 2017 | 43.88 | 44.36 | 43.78 | 44.23 | 8,922,288 | +0.30(+0.69%) |
May 08, 2017 | 43.97 | 44.12 | 43.61 | 43.93 | 5,915,960 | -0.17(-0.38%) |
May 05, 2017 | 44.18 | 44.24 | 43.95 | 44.10 | 7,426,455 | -0.03(-0.07%) |
May 04, 2017 | 44.03 | 44.42 | 43.94 | 44.13 | 7,760,055 | +0.10(+0.24%) |
May 03, 2017 | 44.37 | 44.44 | 43.76 | 44.03 | 13,319,835 | -0.71(-1.59%) |
May 02, 2017 | 45.05 | 45.41 | 44.42 | 44.74 | 21,607,800 | -0.29(-0.64%) |