Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.67 | 41.75 | 41.09 | 41.41 | 2,102,645 | -0.16(-0.39%) |
Jul 28, 2017 | 42.62 | 42.64 | 41.28 | 41.57 | 2,767,716 | -1.19(-2.79%) |
Jul 27, 2017 | 41.38 | 43.29 | 40.94 | 42.77 | 6,092,170 | +1.38(+3.33%) |
Jul 26, 2017 | 40.98 | 41.46 | 40.82 | 41.39 | 3,941,056 | +0.43(+1.04%) |
Jul 25, 2017 | 41.46 | 41.59 | 40.80 | 40.96 | 3,341,655 | -0.29(-0.70%) |
Jul 24, 2017 | 41.01 | 41.61 | 40.95 | 41.25 | 3,426,307 | +0.19(+0.46%) |
Jul 21, 2017 | 41.40 | 41.68 | 40.94 | 41.06 | 3,229,398 | -0.43(-1.05%) |
Jul 20, 2017 | 41.55 | 42.28 | 41.34 | 41.50 | 5,307,712 | +0.00(+0.00%) |
Jul 19, 2017 | 41.46 | 41.86 | 40.56 | 41.50 | 8,674,958 | -0.15(-0.37%) |
Jul 18, 2017 | 39.77 | 42.03 | 39.14 | 41.65 | 24,757,762 | -2.60(-5.87%) |
Jul 17, 2017 | 43.95 | 44.51 | 43.94 | 44.25 | 3,787,524 | +0.32(+0.74%) |
Jul 14, 2017 | 43.74 | 44.20 | 43.49 | 43.92 | 2,473,593 | +0.17(+0.39%) |
Jul 13, 2017 | 42.85 | 43.77 | 42.85 | 43.75 | 3,884,680 | +0.91(+2.13%) |
Jul 12, 2017 | 43.13 | 43.91 | 42.53 | 42.84 | 6,910,824 | -1.40(-3.15%) |
Jul 11, 2017 | 44.71 | 44.76 | 44.04 | 44.24 | 2,624,257 | -0.43(-0.95%) |
Jul 10, 2017 | 44.63 | 45.05 | 44.52 | 44.66 | 2,203,338 | -0.01(-0.02%) |
Jul 07, 2017 | 45.05 | 45.20 | 44.63 | 44.67 | 2,104,940 | -0.29(-0.64%) |
Jul 06, 2017 | 45.86 | 45.95 | 44.90 | 44.96 | 2,204,077 | -0.93(-2.02%) |
Jul 05, 2017 | 46.60 | 46.74 | 45.89 | 45.89 | 2,530,987 | -0.77(-1.64%) |
Jul 03, 2017 | 46.02 | 47.47 | 46.02 | 46.65 | 1,995,545 | +0.69(+1.50%) |
Jun 30, 2017 | 46.20 | 46.57 | 45.99 | 45.97 | 2,867,233 | -0.05(-0.11%) |
Jun 29, 2017 | 46.67 | 46.78 | 45.63 | 46.02 | 2,589,023 | -0.54(-1.15%) |
Jun 28, 2017 | 46.67 | 47.31 | 46.53 | 46.55 | 2,104,076 | +0.17(+0.37%) |
Jun 27, 2017 | 46.82 | 47.00 | 46.37 | 46.38 | 1,752,290 | -0.50(-1.07%) |
Jun 26, 2017 | 47.44 | 48.12 | 46.02 | 46.88 | 4,123,975 | -0.37(-0.79%) |
Jun 23, 2017 | 47.54 | 47.62 | 46.71 | 47.26 | 3,958,068 | -0.59(-1.23%) |
Jun 22, 2017 | 47.55 | 48.46 | 47.50 | 47.85 | 2,836,374 | +0.23(+0.48%) |
Jun 21, 2017 | 47.27 | 48.14 | 47.22 | 47.62 | 5,037,566 | +0.38(+0.81%) |
Jun 20, 2017 | 47.28 | 47.75 | 47.17 | 47.23 | 1,560,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.27 | 47.53 | 46.70 | 47.18 | 1,782,869 | -0.03(-0.07%) |
Jun 16, 2017 | 46.91 | 47.73 | 46.49 | 47.22 | 4,471,888 | +0.51(+1.09%) |
Jun 15, 2017 | 45.10 | 46.87 | 44.89 | 46.71 | 4,108,033 | +1.32(+2.91%) |
Jun 14, 2017 | 45.53 | 45.59 | 45.02 | 45.39 | 1,740,389 | -0.30(-0.65%) |
Jun 13, 2017 | 45.35 | 45.72 | 45.23 | 45.68 | 968,740 | +0.39(+0.86%) |
Jun 12, 2017 | 45.40 | 46.02 | 45.19 | 45.29 | 1,739,042 | -0.04(-0.09%) |
Jun 09, 2017 | 44.97 | 45.36 | 44.86 | 45.34 | 1,832,063 | +0.37(+0.81%) |
Jun 08, 2017 | 45.48 | 43.91 | 44.97 | 2,027,483 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.50 | 44.54 | 44.22 | 44.36 | 1,754,194 | +0.05(+0.12%) |
Jun 06, 2017 | 45.08 | 45.08 | 44.08 | 44.31 | 2,118,368 | -1.16(-2.55%) |
Jun 05, 2017 | 45.22 | 45.70 | 45.17 | 45.46 | 1,395,963 | +0.16(+0.36%) |
Jun 02, 2017 | 45.25 | 45.65 | 45.01 | 45.30 | 1,161,479 | -0.06(-0.13%) |
Jun 01, 2017 | 45.42 | 45.92 | 45.20 | 45.36 | 1,704,619 | +0.26(+0.57%) |
May 31, 2017 | 45.12 | 45.15 | 44.77 | 45.11 | 1,723,458 | +0.00(+0.00%) |
May 30, 2017 | 44.49 | 45.17 | 44.35 | 45.11 | 1,772,077 | +0.59(+1.32%) |
May 26, 2017 | 44.08 | 44.76 | 43.93 | 44.52 | 2,112,873 | +0.39(+0.89%) |
May 25, 2017 | 44.37 | 44.66 | 43.93 | 44.13 | 4,611,145 | -0.12(-0.27%) |
May 24, 2017 | 45.01 | 45.19 | 44.21 | 44.25 | 2,648,000 | -0.71(-1.59%) |
May 23, 2017 | 44.99 | 45.22 | 44.75 | 44.96 | 1,624,919 | +0.22(+0.48%) |
May 22, 2017 | 44.71 | 45.20 | 44.55 | 44.74 | 3,240,538 | +0.28(+0.63%) |
May 19, 2017 | 44.62 | 44.90 | 44.27 | 44.47 | 2,747,134 | -0.12(-0.27%) |
May 18, 2017 | 44.62 | 44.76 | 44.14 | 44.58 | 2,539,828 | -0.19(-0.43%) |
May 17, 2017 | 45.72 | 45.37 | 44.64 | 44.78 | 2,289,389 | -0.95(-2.07%) |
May 16, 2017 | 45.66 | 45.77 | 45.42 | 45.72 | 1,617,943 | +0.06(+0.13%) |
May 15, 2017 | 46.70 | 46.89 | 45.32 | 45.67 | 3,835,592 | -0.99(-2.12%) |
May 12, 2017 | 46.71 | 46.93 | 46.49 | 46.65 | 1,168,759 | -0.28(-0.59%) |
May 11, 2017 | 47.79 | 47.80 | 46.85 | 46.93 | 1,741,008 | -1.02(-2.13%) |
May 10, 2017 | 47.36 | 48.10 | 47.17 | 47.96 | 1,558,238 | +0.45(+0.94%) |
May 09, 2017 | 46.94 | 47.70 | 46.90 | 47.51 | 2,462,646 | +0.57(+1.22%) |
May 08, 2017 | 47.53 | 47.65 | 46.65 | 46.93 | 2,260,416 | -0.55(-1.16%) |
May 05, 2017 | 47.07 | 47.51 | 46.84 | 47.48 | 2,046,876 | +0.48(+1.02%) |
May 04, 2017 | 47.18 | 47.21 | 46.86 | 47.00 | 1,812,258 | +0.05(+0.11%) |
May 03, 2017 | 47.29 | 47.39 | 46.55 | 46.95 | 2,321,234 | -0.46(-0.98%) |
May 02, 2017 | 47.74 | 47.77 | 47.22 | 47.41 | 1,785,341 | -0.24(-0.50%) |