Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.00 | 46.18 | 45.68 | 45.80 | 1,022,420 | -0.10(-0.22%) |
Jul 28, 2017 | 46.57 | 46.95 | 45.60 | 45.90 | 1,054,690 | -0.70(-1.50%) |
Jul 27, 2017 | 46.42 | 47.25 | 45.78 | 46.60 | 1,689,606 | +0.17(+0.37%) |
Jul 26, 2017 | 47.73 | 47.77 | 45.99 | 46.43 | 2,287,221 | -0.99(-2.09%) |
Jul 25, 2017 | 47.38 | 49.12 | 47.33 | 47.42 | 23,937,870 | +0.28(+0.59%) |
Jul 24, 2017 | 47.26 | 47.54 | 46.86 | 47.14 | 1,952,581 | -0.28(-0.59%) |
Jul 21, 2017 | 46.82 | 47.86 | 46.74 | 47.42 | 1,984,177 | +0.71(+1.52%) |
Jul 20, 2017 | 45.00 | 47.09 | 44.87 | 46.71 | 2,320,417 | +1.84(+4.10%) |
Jul 19, 2017 | 44.80 | 45.40 | 44.65 | 44.87 | 1,198,783 | +0.28(+0.63%) |
Jul 18, 2017 | 45.30 | 45.43 | 44.02 | 44.59 | 1,480,483 | -0.96(-2.11%) |
Jul 17, 2017 | 44.72 | 46.12 | 44.50 | 45.55 | 1,492,676 | +1.04(+2.34%) |
Jul 14, 2017 | 44.62 | 45.00 | 44.26 | 44.51 | 1,076,919 | -0.08(-0.18%) |
Jul 13, 2017 | 44.80 | 45.02 | 43.66 | 44.59 | 1,796,228 | +0.49(+1.11%) |
Jul 12, 2017 | 43.43 | 44.81 | 43.15 | 44.10 | 1,680,397 | +1.05(+2.44%) |
Jul 11, 2017 | 41.80 | 44.00 | 41.76 | 43.05 | 2,045,437 | +1.19(+2.84%) |
Jul 10, 2017 | 42.53 | 42.92 | 41.51 | 41.86 | 1,512,981 | -0.78(-1.83%) |
Jul 07, 2017 | 43.08 | 43.45 | 41.99 | 42.64 | 1,435,489 | -0.38(-0.88%) |
Jul 06, 2017 | 44.99 | 45.41 | 42.74 | 43.02 | 2,592,846 | -2.20(-4.87%) |
Jul 05, 2017 | 45.40 | 45.63 | 44.75 | 45.22 | 1,279,303 | -0.09(-0.20%) |
Jul 03, 2017 | 44.94 | 45.85 | 44.69 | 45.31 | 802,446 | +0.50(+1.12%) |
Jun 30, 2017 | 44.38 | 45.15 | 44.03 | 44.81 | 1,600,835 | +0.40(+0.90%) |
Jun 29, 2017 | 45.45 | 46.00 | 44.12 | 44.41 | 1,967,091 | -0.81(-1.79%) |
Jun 28, 2017 | 45.25 | 45.85 | 45.00 | 45.22 | 2,070,453 | +0.33(+0.74%) |
Jun 27, 2017 | 46.23 | 46.51 | 44.85 | 44.89 | 2,382,933 | -1.35(-2.92%) |
Jun 26, 2017 | 46.49 | 47.04 | 46.01 | 46.24 | 2,065,166 | -0.08(-0.17%) |
Jun 23, 2017 | 45.35 | 46.43 | 45.16 | 46.32 | 3,115,739 | +0.95(+2.09%) |
Jun 22, 2017 | 45.00 | 46.00 | 42.77 | 45.37 | 5,384,612 | +0.00(+0.00%) |
Jun 21, 2017 | 43.34 | 45.60 | 42.90 | 45.37 | 3,129,473 | +2.06(+4.76%) |
Jun 20, 2017 | 44.38 | 44.95 | 43.05 | 43.31 | 2,932,685 | -0.33(-0.76%) |
Jun 19, 2017 | 41.96 | 43.77 | 41.59 | 43.64 | 1,633,326 | +1.94(+4.65%) |
Jun 16, 2017 | 42.09 | 42.44 | 41.13 | 41.70 | 2,292,257 | -0.24(-0.57%) |
Jun 15, 2017 | 41.60 | 42.29 | 41.03 | 41.94 | 1,206,579 | -0.21(-0.50%) |
Jun 14, 2017 | 43.16 | 43.43 | 41.82 | 42.15 | 1,383,044 | -1.01(-2.34%) |
Jun 13, 2017 | 42.77 | 43.99 | 42.00 | 43.16 | 3,819,491 | +1.67(+4.03%) |
Jun 12, 2017 | 40.22 | 42.63 | 40.18 | 41.49 | 1,984,586 | +1.20(+2.98%) |
Jun 09, 2017 | 40.18 | 41.30 | 39.63 | 40.29 | 2,021,901 | +0.10(+0.25%) |
Jun 08, 2017 | 40.95 | 39.50 | 40.19 | 1,818,325 | +0.56(+1.41%) | |
Jun 07, 2017 | 40.08 | 40.58 | 38.80 | 39.63 | 1,973,637 | -0.45(-1.12%) |
Jun 06, 2017 | 40.15 | 40.49 | 39.15 | 40.08 | 2,830,971 | -0.41(-1.01%) |
Jun 05, 2017 | 42.36 | 42.59 | 38.83 | 40.49 | 7,168,416 | -2.16(-5.06%) |
Jun 02, 2017 | 43.85 | 44.00 | 42.41 | 42.65 | 1,699,192 | -1.01(-2.31%) |
Jun 01, 2017 | 43.13 | 44.32 | 42.72 | 43.66 | 1,968,753 | +0.53(+1.23%) |
May 31, 2017 | 44.00 | 44.24 | 42.87 | 43.13 | 3,070,909 | -0.54(-1.24%) |
May 30, 2017 | 43.08 | 44.43 | 43.08 | 43.67 | 3,178,404 | +0.39(+0.90%) |
May 26, 2017 | 41.13 | 43.90 | 41.00 | 43.28 | 2,980,073 | +2.28(+5.56%) |
May 25, 2017 | 40.24 | 41.20 | 40.17 | 41.00 | 2,311,563 | +0.76(+1.89%) |
May 24, 2017 | 40.14 | 40.35 | 39.21 | 40.24 | 2,115,499 | +0.38(+0.95%) |
May 23, 2017 | 40.03 | 40.13 | 38.81 | 39.86 | 2,710,387 | -0.18(-0.45%) |
May 22, 2017 | 41.07 | 41.28 | 40.00 | 40.04 | 1,565,169 | -1.01(-2.46%) |
May 19, 2017 | 40.23 | 41.21 | 39.50 | 41.05 | 3,841,000 | +0.18(+0.44%) |
May 18, 2017 | 42.35 | 42.74 | 39.60 | 40.87 | 4,102,870 | -1.50(-3.54%) |
May 17, 2017 | 44.83 | 44.94 | 41.93 | 42.37 | 2,884,249 | -2.46(-5.49%) |
May 16, 2017 | 46.61 | 46.84 | 44.75 | 44.83 | 2,414,849 | -1.95(-4.17%) |
May 15, 2017 | 47.01 | 47.82 | 46.52 | 46.78 | 2,428,111 | -0.01(-0.02%) |
May 12, 2017 | 46.05 | 46.89 | 45.28 | 46.79 | 1,710,051 | +0.72(+1.56%) |
May 11, 2017 | 45.15 | 46.42 | 44.50 | 46.07 | 1,460,001 | +0.93(+2.06%) |
May 10, 2017 | 44.53 | 45.21 | 44.03 | 45.14 | 2,016,220 | +0.59(+1.32%) |
May 09, 2017 | 45.82 | 46.01 | 43.67 | 44.55 | 2,396,005 | -1.11(-2.43%) |
May 08, 2017 | 48.03 | 48.73 | 45.50 | 45.66 | 3,354,529 | -0.97(-2.08%) |
May 05, 2017 | 45.97 | 46.68 | 44.76 | 46.63 | 1,694,690 | +0.83(+1.81%) |
May 04, 2017 | 44.89 | 45.95 | 44.70 | 45.80 | 1,225,235 | +0.95(+2.12%) |
May 03, 2017 | 46.41 | 46.77 | 44.16 | 44.85 | 2,251,829 | -1.99(-4.25%) |
May 02, 2017 | 46.84 | 47.21 | 46.14 | 46.84 | 1,041,782 | +0.15(+0.32%) |