Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.17 | 47.05 | 46.17 | 46.70 | 3,797,969 | +0.56(+1.21%) |
Jul 28, 2017 | 45.76 | 46.26 | 45.67 | 46.14 | 3,147,708 | +0.47(+1.03%) |
Jul 27, 2017 | 44.35 | 45.74 | 44.21 | 45.67 | 4,058,824 | +1.18(+2.66%) |
Jul 26, 2017 | 44.39 | 44.73 | 44.08 | 44.48 | 2,659,284 | +0.20(+0.45%) |
Jul 25, 2017 | 44.23 | 44.77 | 44.00 | 44.28 | 4,332,548 | +0.42(+0.95%) |
Jul 24, 2017 | 43.23 | 44.24 | 43.23 | 43.87 | 4,150,813 | +0.53(+1.22%) |
Jul 21, 2017 | 42.62 | 43.63 | 42.55 | 43.34 | 5,829,387 | +0.14(+0.33%) |
Jul 20, 2017 | 44.86 | 44.97 | 42.46 | 43.20 | 9,996,004 | -1.77(-3.93%) |
Jul 19, 2017 | 44.93 | 45.24 | 44.80 | 44.97 | 2,616,701 | +0.30(+0.68%) |
Jul 18, 2017 | 44.82 | 45.25 | 44.58 | 44.66 | 2,854,841 | -0.17(-0.38%) |
Jul 17, 2017 | 44.13 | 45.10 | 44.08 | 44.83 | 3,616,923 | +0.59(+1.34%) |
Jul 14, 2017 | 44.05 | 45.21 | 44.03 | 44.24 | 4,479,412 | +0.48(+1.10%) |
Jul 13, 2017 | 42.98 | 43.95 | 42.91 | 43.76 | 5,487,271 | +1.09(+2.55%) |
Jul 12, 2017 | 43.31 | 43.36 | 42.44 | 42.67 | 4,983,915 | -0.31(-0.73%) |
Jul 11, 2017 | 43.48 | 43.76 | 42.45 | 42.98 | 6,469,594 | -0.43(-1.00%) |
Jul 10, 2017 | 44.17 | 44.43 | 42.51 | 43.41 | 14,216,032 | -2.91(-6.29%) |
Jul 07, 2017 | 46.05 | 46.49 | 45.90 | 46.33 | 3,134,904 | +0.36(+0.78%) |
Jul 06, 2017 | 46.43 | 46.55 | 45.89 | 45.97 | 2,367,769 | -0.58(-1.26%) |
Jul 05, 2017 | 47.33 | 47.78 | 46.49 | 46.55 | 4,482,776 | -0.86(-1.81%) |
Jul 03, 2017 | 46.33 | 47.52 | 46.31 | 47.41 | 3,492,357 | +1.51(+3.30%) |
Jun 30, 2017 | 46.11 | 46.46 | 45.89 | 45.89 | 3,724,480 | +0.06(+0.12%) |
Jun 29, 2017 | 45.52 | 45.89 | 45.12 | 45.84 | 4,972,163 | +0.39(+0.86%) |
Jun 28, 2017 | 45.25 | 45.91 | 45.14 | 45.45 | 3,041,378 | +0.47(+1.05%) |
Jun 27, 2017 | 45.13 | 45.73 | 44.89 | 44.97 | 3,067,186 | -0.09(-0.20%) |
Jun 26, 2017 | 44.56 | 45.26 | 44.52 | 45.06 | 5,142,887 | +0.89(+2.01%) |
Jun 23, 2017 | 44.02 | 44.40 | 43.89 | 44.17 | 5,107,190 | -0.03(-0.07%) |
Jun 22, 2017 | 44.13 | 44.56 | 43.75 | 44.20 | 2,721,246 | +0.04(+0.09%) |
Jun 21, 2017 | 44.12 | 44.41 | 43.84 | 44.16 | 2,535,174 | +0.19(+0.44%) |
Jun 20, 2017 | 44.73 | 44.85 | 43.91 | 43.97 | 2,939,136 | -0.69(-1.54%) |
Jun 19, 2017 | 44.85 | 44.91 | 44.33 | 44.66 | 3,933,135 | +0.11(+0.25%) |
Jun 16, 2017 | 44.90 | 45.20 | 44.16 | 44.55 | 8,231,499 | -0.72(-1.59%) |
Jun 15, 2017 | 45.41 | 45.63 | 44.62 | 45.27 | 5,115,697 | -0.74(-1.62%) |
Jun 14, 2017 | 46.01 | 46.29 | 45.32 | 46.01 | 5,249,309 | -0.30(-0.64%) |
Jun 13, 2017 | 45.44 | 46.53 | 45.39 | 46.31 | 4,953,680 | +0.86(+1.88%) |
Jun 12, 2017 | 46.07 | 46.22 | 45.16 | 45.45 | 9,491,025 | -0.80(-1.74%) |
Jun 09, 2017 | 46.97 | 47.22 | 46.00 | 46.26 | 7,151,285 | -0.78(-1.66%) |
Jun 08, 2017 | 47.71 | 46.93 | 47.04 | 4,032,158 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.81 | 47.43 | 46.70 | 47.25 | 5,136,260 | +0.68(+1.45%) |
Jun 06, 2017 | 47.35 | 47.40 | 46.49 | 46.58 | 5,347,293 | -0.79(-1.66%) |
Jun 05, 2017 | 47.60 | 47.64 | 47.09 | 47.36 | 4,416,097 | -0.12(-0.25%) |
Jun 02, 2017 | 47.98 | 48.02 | 47.13 | 47.48 | 5,900,924 | -0.50(-1.04%) |
Jun 01, 2017 | 47.24 | 48.02 | 47.08 | 47.98 | 4,333,941 | +0.72(+1.53%) |
May 31, 2017 | 47.20 | 47.30 | 46.72 | 47.26 | 7,194,688 | +0.09(+0.19%) |
May 30, 2017 | 46.79 | 47.60 | 46.71 | 47.17 | 6,693,280 | +0.25(+0.53%) |
May 26, 2017 | 48.07 | 48.45 | 46.85 | 46.93 | 18,718,958 | -1.81(-3.72%) |
May 25, 2017 | 45.72 | 49.30 | 44.80 | 48.74 | 41,972,936 | +8.62(+21.48%) |
May 24, 2017 | 40.99 | 41.24 | 40.02 | 40.12 | 9,915,342 | -0.90(-2.19%) |
May 23, 2017 | 41.27 | 41.47 | 40.72 | 41.02 | 4,236,105 | -0.16(-0.39%) |
May 22, 2017 | 40.99 | 41.31 | 40.94 | 41.18 | 4,619,839 | +0.33(+0.82%) |
May 19, 2017 | 40.48 | 40.98 | 40.19 | 40.85 | 3,142,252 | +0.56(+1.38%) |
May 18, 2017 | 40.46 | 40.85 | 40.07 | 40.29 | 4,061,865 | +0.02(+0.04%) |
May 17, 2017 | 41.24 | 41.42 | 40.24 | 40.27 | 5,826,141 | -0.96(-2.34%) |
May 16, 2017 | 40.66 | 41.24 | 40.34 | 41.24 | 4,441,043 | +0.53(+1.29%) |
May 15, 2017 | 40.82 | 41.06 | 40.58 | 40.71 | 3,179,188 | +0.04(+0.10%) |
May 12, 2017 | 41.17 | 41.19 | 40.45 | 40.67 | 4,188,552 | -0.68(-1.65%) |
May 11, 2017 | 41.12 | 41.40 | 40.73 | 41.36 | 3,479,679 | -0.02(-0.06%) |
May 10, 2017 | 41.29 | 41.55 | 41.08 | 41.38 | 2,954,516 | +0.14(+0.35%) |
May 09, 2017 | 41.29 | 41.40 | 41.17 | 41.24 | 2,488,707 | +0.05(+0.12%) |
May 08, 2017 | 41.21 | 41.39 | 41.12 | 41.19 | 3,335,326 | +0.11(+0.27%) |
May 05, 2017 | 40.69 | 41.11 | 40.56 | 41.08 | 3,534,853 | +0.60(+1.47%) |
May 04, 2017 | 41.10 | 41.25 | 40.38 | 40.48 | 6,122,431 | -0.62(-1.51%) |
May 03, 2017 | 40.78 | 41.18 | 40.64 | 41.10 | 3,329,892 | +0.11(+0.27%) |
May 02, 2017 | 40.98 | 41.17 | 40.77 | 40.99 | 4,266,606 | +0.04(+0.10%) |