Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.62 | 46.00 | 45.49 | 45.73 | 5,438,939 | +0.31(+0.68%) |
Jul 28, 2017 | 45.66 | 45.72 | 45.21 | 45.42 | 5,857,884 | -0.41(-0.90%) |
Jul 27, 2017 | 45.94 | 46.21 | 45.55 | 45.84 | 5,815,432 | +0.01(+0.02%) |
Jul 26, 2017 | 46.82 | 46.91 | 45.69 | 45.83 | 7,932,966 | -0.93(-1.99%) |
Jul 25, 2017 | 46.76 | 47.02 | 46.57 | 46.76 | 7,719,718 | +0.75(+1.62%) |
Jul 24, 2017 | 45.60 | 46.06 | 45.58 | 46.01 | 3,439,127 | +0.47(+1.03%) |
Jul 21, 2017 | 46.00 | 46.17 | 45.40 | 45.54 | 4,682,986 | -0.41(-0.90%) |
Jul 20, 2017 | 45.99 | 46.32 | 45.67 | 45.95 | 3,922,021 | -0.08(-0.16%) |
Jul 19, 2017 | 46.21 | 46.34 | 45.71 | 46.03 | 5,017,224 | -0.02(-0.04%) |
Jul 18, 2017 | 45.89 | 46.20 | 45.70 | 46.05 | 5,784,967 | -0.18(-0.38%) |
Jul 17, 2017 | 46.19 | 46.41 | 45.79 | 46.22 | 3,624,019 | +0.03(+0.07%) |
Jul 14, 2017 | 46.47 | 45.61 | 46.19 | 6,409,620 | -0.29(-0.63%) | |
Jul 13, 2017 | 46.46 | 46.62 | 46.20 | 46.48 | 5,476,002 | +0.17(+0.36%) |
Jul 12, 2017 | 46.18 | 46.61 | 46.12 | 46.31 | 5,606,665 | -0.10(-0.22%) |
Jul 11, 2017 | 46.52 | 46.57 | 46.06 | 46.41 | 4,199,742 | -0.08(-0.18%) |
Jul 10, 2017 | 46.57 | 46.78 | 46.35 | 46.50 | 3,820,226 | -0.24(-0.50%) |
Jul 07, 2017 | 46.78 | 46.88 | 46.18 | 46.73 | 4,510,158 | +0.21(+0.45%) |
Jul 06, 2017 | 47.08 | 47.16 | 46.40 | 46.52 | 5,578,036 | -0.46(-0.98%) |
Jul 05, 2017 | 47.23 | 47.29 | 46.54 | 46.99 | 5,017,518 | -0.08(-0.18%) |
Jul 03, 2017 | 46.45 | 47.42 | 46.38 | 47.07 | 6,495,612 | +0.94(+2.04%) |
Jun 30, 2017 | 46.58 | 46.62 | 45.91 | 46.13 | 7,715,004 | -0.21(-0.45%) |
Jun 29, 2017 | 46.84 | 46.96 | 45.76 | 46.34 | 13,249,227 | +0.71(+1.56%) |
Jun 28, 2017 | 45.21 | 45.79 | 45.21 | 45.63 | 10,224,121 | +0.66(+1.47%) |
Jun 27, 2017 | 45.03 | 45.49 | 44.85 | 44.96 | 6,671,699 | +0.23(+0.51%) |
Jun 26, 2017 | 44.51 | 45.10 | 44.26 | 44.74 | 5,619,326 | +0.32(+0.72%) |
Jun 23, 2017 | 44.95 | 44.99 | 44.26 | 44.42 | 7,873,260 | -0.29(-0.64%) |
Jun 22, 2017 | 44.88 | 45.05 | 44.38 | 44.70 | 6,167,464 | -0.30(-0.67%) |
Jun 21, 2017 | 45.78 | 45.78 | 44.94 | 45.00 | 6,391,106 | -0.62(-1.36%) |
Jun 20, 2017 | 46.09 | 46.26 | 45.61 | 45.63 | 4,776,693 | -0.60(-1.31%) |
Jun 19, 2017 | 46.52 | 46.81 | 46.10 | 46.23 | 6,957,965 | +0.00(+0.00%) |
Jun 16, 2017 | 46.26 | 46.49 | 45.95 | 46.23 | 6,491,928 | -0.19(-0.40%) |
Jun 15, 2017 | 46.53 | 46.95 | 46.13 | 46.42 | 6,876,369 | -0.22(-0.47%) |
Jun 14, 2017 | 46.11 | 46.63 | 45.56 | 46.63 | 12,940,184 | +0.00(+0.00%) |
Jun 13, 2017 | 46.84 | 47.10 | 46.46 | 46.63 | 7,923,603 | +0.04(+0.09%) |
Jun 12, 2017 | 46.65 | 47.29 | 46.21 | 46.59 | 12,695,010 | -0.03(-0.05%) |
Jun 09, 2017 | 45.66 | 46.88 | 45.61 | 46.62 | 16,413,659 | +1.38(+3.05%) |
Jun 08, 2017 | 43.87 | 45.80 | 43.72 | 45.24 | 19,867,858 | +1.27(+2.89%) |
Jun 07, 2017 | 43.76 | 44.17 | 43.57 | 43.96 | 10,366,693 | +0.45(+1.04%) |
Jun 06, 2017 | 43.38 | 43.78 | 43.11 | 43.51 | 9,329,847 | -0.31(-0.71%) |
Jun 05, 2017 | 43.81 | 44.29 | 43.79 | 43.82 | 7,703,791 | +0.03(+0.06%) |
Jun 02, 2017 | 43.57 | 44.27 | 43.42 | 43.80 | 10,888,479 | -0.33(-0.74%) |
Jun 01, 2017 | 43.69 | 44.14 | 43.13 | 44.12 | 10,406,953 | +0.77(+1.77%) |
May 31, 2017 | 43.74 | 43.91 | 42.73 | 43.35 | 15,646,042 | -0.36(-0.82%) |
May 30, 2017 | 43.91 | 44.04 | 43.35 | 43.71 | 9,427,907 | -0.49(-1.10%) |
May 26, 2017 | 44.33 | 44.46 | 44.09 | 44.20 | 5,136,276 | -0.30(-0.68%) |
May 25, 2017 | 44.58 | 44.88 | 44.28 | 44.50 | 6,861,052 | +0.03(+0.06%) |
May 24, 2017 | 44.83 | 44.84 | 44.18 | 44.48 | 5,805,898 | -0.26(-0.58%) |
May 23, 2017 | 44.12 | 44.99 | 43.90 | 44.73 | 6,312,813 | +0.64(+1.44%) |
May 22, 2017 | 44.07 | 44.21 | 43.63 | 44.10 | 4,440,802 | +0.20(+0.46%) |
May 19, 2017 | 43.77 | 44.25 | 43.77 | 43.90 | 11,527,170 | +0.13(+0.29%) |
May 18, 2017 | 43.32 | 43.99 | 43.24 | 43.77 | 12,545,233 | +0.34(+0.79%) |
May 17, 2017 | 44.33 | 44.55 | 43.07 | 43.43 | 19,754,694 | -1.97(-4.33%) |
May 16, 2017 | 45.25 | 45.41 | 44.79 | 45.40 | 5,507,894 | +0.21(+0.46%) |
May 15, 2017 | 44.94 | 45.33 | 44.80 | 45.19 | 5,276,292 | +0.42(+0.93%) |
May 12, 2017 | 44.44 | 44.77 | 44.13 | 44.77 | 14,418,038 | -0.16(-0.35%) |
May 11, 2017 | 45.43 | 45.60 | 44.58 | 44.93 | 10,606,795 | -0.68(-1.49%) |
May 10, 2017 | 45.40 | 45.70 | 45.13 | 45.60 | 3,870,419 | +0.06(+0.13%) |
May 09, 2017 | 46.01 | 46.24 | 45.30 | 45.55 | 5,453,889 | -0.33(-0.73%) |
May 08, 2017 | 45.75 | 45.94 | 45.54 | 45.88 | 5,586,328 | +0.15(+0.33%) |
May 05, 2017 | 45.99 | 46.06 | 45.42 | 45.73 | 5,168,403 | -0.13(-0.27%) |
May 04, 2017 | 46.24 | 46.37 | 45.66 | 45.86 | 8,931,214 | +0.08(+0.18%) |
May 03, 2017 | 45.12 | 45.81 | 44.90 | 45.77 | 7,502,517 | +0.43(+0.94%) |
May 02, 2017 | 45.70 | 45.83 | 45.09 | 45.34 | 6,169,050 | -0.38(-0.82%) |