Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.84 | 44.00 | 43.55 | 43.92 | 13,689,005 | +0.26(+0.59%) |
Jul 28, 2017 | 43.16 | 43.75 | 43.16 | 43.66 | 8,047,534 | +0.32(+0.74%) |
Jul 27, 2017 | 43.82 | 44.01 | 43.12 | 43.34 | 17,040,078 | -0.54(-1.22%) |
Jul 26, 2017 | 44.00 | 44.05 | 43.54 | 43.87 | 9,182,462 | -0.11(-0.24%) |
Jul 25, 2017 | 43.92 | 44.24 | 43.82 | 43.98 | 8,613,969 | +0.04(+0.09%) |
Jul 24, 2017 | 44.38 | 44.49 | 43.83 | 43.94 | 10,697,046 | -0.51(-1.15%) |
Jul 21, 2017 | 44.30 | 44.58 | 44.11 | 44.45 | 14,671,357 | -0.11(-0.24%) |
Jul 20, 2017 | 45.50 | 45.76 | 44.14 | 44.56 | 43,534,128 | -2.32(-4.95%) |
Jul 19, 2017 | 46.62 | 47.01 | 46.24 | 46.88 | 10,616,863 | +0.40(+0.87%) |
Jul 18, 2017 | 46.52 | 46.55 | 46.24 | 46.47 | 9,012,416 | -0.14(-0.30%) |
Jul 17, 2017 | 46.84 | 46.99 | 46.56 | 46.62 | 6,204,868 | -0.29(-0.62%) |
Jul 14, 2017 | 46.65 | 47.00 | 46.36 | 46.90 | 5,377,770 | +0.48(+1.03%) |
Jul 13, 2017 | 46.55 | 46.66 | 46.38 | 46.43 | 7,532,673 | +0.02(+0.05%) |
Jul 12, 2017 | 46.06 | 46.49 | 46.00 | 46.40 | 7,420,795 | +0.72(+1.57%) |
Jul 11, 2017 | 45.93 | 45.93 | 45.43 | 45.68 | 7,418,151 | -0.26(-0.56%) |
Jul 10, 2017 | 45.72 | 46.14 | 45.57 | 45.94 | 6,174,796 | +0.24(+0.52%) |
Jul 07, 2017 | 45.44 | 46.01 | 45.30 | 45.70 | 6,487,123 | +0.46(+1.02%) |
Jul 06, 2017 | 45.43 | 45.60 | 45.19 | 45.24 | 6,857,228 | -0.54(-1.19%) |
Jul 05, 2017 | 45.42 | 45.87 | 45.23 | 45.78 | 8,264,948 | +0.41(+0.91%) |
Jul 03, 2017 | 45.85 | 46.25 | 45.34 | 45.37 | 5,304,501 | -0.22(-0.49%) |
Jun 30, 2017 | 45.91 | 45.92 | 45.43 | 45.59 | 10,635,200 | +0.12(+0.25%) |
Jun 29, 2017 | 46.18 | 46.18 | 45.04 | 45.48 | 10,242,725 | -0.89(-1.92%) |
Jun 28, 2017 | 45.74 | 46.50 | 45.56 | 46.37 | 9,135,096 | +0.60(+1.32%) |
Jun 27, 2017 | 46.47 | 46.51 | 45.75 | 45.76 | 8,253,426 | -0.93(-2.00%) |
Jun 26, 2017 | 47.14 | 47.63 | 46.41 | 46.70 | 8,888,794 | -0.29(-0.61%) |
Jun 23, 2017 | 47.42 | 46.71 | 46.99 | 14,350,061 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.43 | 46.85 | 46.28 | 46.62 | 6,734,156 | +0.12(+0.25%) |
Jun 21, 2017 | 46.89 | 46.93 | 46.33 | 46.51 | 10,082,867 | -0.38(-0.81%) |
Jun 20, 2017 | 47.44 | 47.56 | 46.66 | 46.89 | 9,908,703 | -0.68(-1.42%) |
Jun 19, 2017 | 47.03 | 47.61 | 46.99 | 47.56 | 8,679,693 | +0.65(+1.39%) |
Jun 16, 2017 | 47.04 | 47.06 | 46.52 | 46.91 | 17,629,686 | -0.09(-0.19%) |
Jun 15, 2017 | 46.58 | 47.20 | 46.57 | 47.00 | 6,560,577 | -0.07(-0.14%) |
Jun 14, 2017 | 47.64 | 47.86 | 46.79 | 47.07 | 8,161,817 | -0.44(-0.92%) |
Jun 13, 2017 | 47.85 | 47.94 | 47.47 | 47.51 | 8,613,400 | +0.04(+0.09%) |
Jun 12, 2017 | 46.66 | 47.62 | 46.63 | 47.47 | 12,093,844 | +0.36(+0.77%) |
Jun 09, 2017 | 48.19 | 48.29 | 46.85 | 47.10 | 16,502,301 | -0.88(-1.84%) |
Jun 08, 2017 | 47.70 | 48.01 | 47.56 | 47.99 | 12,502,218 | +0.49(+1.03%) |
Jun 07, 2017 | 48.13 | 48.29 | 47.17 | 47.50 | 12,264,554 | -0.55(-1.15%) |
Jun 06, 2017 | 48.38 | 48.64 | 48.04 | 48.05 | 9,533,949 | -0.54(-1.12%) |
Jun 05, 2017 | 48.30 | 48.75 | 48.28 | 48.60 | 9,642,126 | +0.23(+0.48%) |
Jun 02, 2017 | 48.62 | 48.68 | 48.18 | 48.37 | 11,552,375 | -0.03(-0.07%) |
Jun 01, 2017 | 47.43 | 48.42 | 47.35 | 48.40 | 14,000,329 | +1.11(+2.36%) |
May 31, 2017 | 47.28 | 47.66 | 47.07 | 47.28 | 17,056,316 | -0.06(-0.12%) |
May 30, 2017 | 47.29 | 47.67 | 47.20 | 47.34 | 13,993,662 | -0.15(-0.31%) |
May 26, 2017 | 47.61 | 47.87 | 47.37 | 47.49 | 10,006,741 | -0.30(-0.62%) |
May 25, 2017 | 47.95 | 48.20 | 47.63 | 47.79 | 11,687,962 | -0.16(-0.32%) |
May 24, 2017 | 48.47 | 48.74 | 47.89 | 47.94 | 10,550,062 | -0.47(-0.98%) |
May 23, 2017 | 48.55 | 48.96 | 48.34 | 48.42 | 17,396,722 | -0.05(-0.10%) |
May 22, 2017 | 47.74 | 48.68 | 47.73 | 48.47 | 25,403,262 | +1.32(+2.79%) |
May 19, 2017 | 46.19 | 47.25 | 45.95 | 47.15 | 20,357,332 | +1.27(+2.76%) |
May 18, 2017 | 45.44 | 46.04 | 44.98 | 45.88 | 16,053,791 | +0.62(+1.37%) |
May 17, 2017 | 45.49 | 45.84 | 45.21 | 45.26 | 18,115,106 | -0.48(-1.05%) |
May 16, 2017 | 45.29 | 45.77 | 45.05 | 45.74 | 11,729,636 | +0.45(+0.99%) |
May 15, 2017 | 45.03 | 45.37 | 45.03 | 45.29 | 13,070,353 | +0.07(+0.14%) |
May 12, 2017 | 44.56 | 45.25 | 44.48 | 45.23 | 11,139,736 | +0.52(+1.17%) |
May 11, 2017 | 45.17 | 45.21 | 44.48 | 44.71 | 16,529,687 | -0.53(-1.17%) |
May 10, 2017 | 45.15 | 45.32 | 44.85 | 45.24 | 10,418,180 | +0.15(+0.33%) |
May 09, 2017 | 44.71 | 45.12 | 44.66 | 45.09 | 10,192,049 | +0.43(+0.97%) |
May 08, 2017 | 44.96 | 44.97 | 44.61 | 44.66 | 8,601,738 | -0.25(-0.56%) |
May 05, 2017 | 44.91 | 44.97 | 44.72 | 44.91 | 11,141,190 | +0.02(+0.04%) |
May 04, 2017 | 44.75 | 44.97 | 44.56 | 44.89 | 14,669,051 | +0.34(+0.77%) |
May 03, 2017 | 43.67 | 44.78 | 43.54 | 44.55 | 22,539,784 | +0.98(+2.25%) |
May 02, 2017 | 43.86 | 43.92 | 43.25 | 43.57 | 12,776,046 | -0.25(-0.58%) |