Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.14 | 47.02 | 46.14 | 46.66 | 3,801,063 | +0.56(+1.21%) |
Jul 28, 2017 | 45.72 | 46.22 | 45.63 | 46.10 | 3,150,272 | +0.47(+1.03%) |
Jul 27, 2017 | 44.31 | 45.70 | 44.18 | 45.63 | 4,062,130 | +1.18(+2.66%) |
Jul 26, 2017 | 44.35 | 44.69 | 44.04 | 44.45 | 2,661,450 | +0.20(+0.45%) |
Jul 25, 2017 | 44.19 | 44.73 | 43.97 | 44.25 | 4,336,077 | +0.42(+0.95%) |
Jul 24, 2017 | 43.19 | 44.21 | 43.19 | 43.83 | 4,154,194 | +0.53(+1.22%) |
Jul 21, 2017 | 42.58 | 43.59 | 42.52 | 43.30 | 5,834,135 | +0.14(+0.33%) |
Jul 20, 2017 | 44.82 | 44.94 | 42.42 | 43.16 | 10,004,146 | -1.77(-3.93%) |
Jul 19, 2017 | 44.90 | 45.20 | 44.77 | 44.93 | 2,618,833 | +0.30(+0.68%) |
Jul 18, 2017 | 44.78 | 45.22 | 44.54 | 44.62 | 2,857,166 | -0.17(-0.38%) |
Jul 17, 2017 | 44.10 | 45.06 | 44.05 | 44.79 | 3,619,869 | +0.59(+1.34%) |
Jul 14, 2017 | 44.02 | 45.17 | 43.99 | 44.20 | 4,483,061 | +0.48(+1.10%) |
Jul 13, 2017 | 42.94 | 43.91 | 42.87 | 43.72 | 5,491,741 | +1.09(+2.55%) |
Jul 12, 2017 | 43.27 | 43.33 | 42.40 | 42.63 | 4,987,975 | -0.31(-0.73%) |
Jul 11, 2017 | 43.45 | 43.72 | 42.42 | 42.94 | 6,474,864 | -0.43(-1.00%) |
Jul 10, 2017 | 44.14 | 44.40 | 42.47 | 43.38 | 14,227,612 | -2.91(-6.29%) |
Jul 07, 2017 | 46.01 | 46.46 | 45.86 | 46.29 | 3,137,458 | +0.36(+0.78%) |
Jul 06, 2017 | 46.39 | 46.51 | 45.85 | 45.93 | 2,369,698 | -0.58(-1.26%) |
Jul 05, 2017 | 47.29 | 47.74 | 46.45 | 46.51 | 4,486,428 | -0.86(-1.81%) |
Jul 03, 2017 | 46.29 | 47.48 | 46.27 | 47.37 | 3,495,202 | +1.51(+3.30%) |
Jun 30, 2017 | 46.07 | 46.42 | 45.85 | 45.86 | 3,727,514 | +0.06(+0.12%) |
Jun 29, 2017 | 45.48 | 45.86 | 45.08 | 45.80 | 4,976,213 | +0.39(+0.86%) |
Jun 28, 2017 | 45.21 | 45.87 | 45.11 | 45.41 | 3,043,856 | +0.47(+1.05%) |
Jun 27, 2017 | 45.10 | 45.69 | 44.86 | 44.94 | 3,069,684 | -0.09(-0.20%) |
Jun 26, 2017 | 44.53 | 45.22 | 44.49 | 45.02 | 5,147,076 | +0.89(+2.01%) |
Jun 23, 2017 | 43.98 | 44.36 | 43.86 | 44.14 | 5,111,350 | -0.03(-0.07%) |
Jun 22, 2017 | 44.10 | 44.53 | 43.71 | 44.17 | 2,723,463 | +0.04(+0.09%) |
Jun 21, 2017 | 44.08 | 44.38 | 43.81 | 44.13 | 2,537,239 | +0.19(+0.44%) |
Jun 20, 2017 | 44.70 | 44.81 | 43.87 | 43.94 | 2,941,530 | -0.69(-1.54%) |
Jun 19, 2017 | 44.82 | 44.88 | 44.30 | 44.62 | 3,936,339 | +0.11(+0.25%) |
Jun 16, 2017 | 44.86 | 45.16 | 44.13 | 44.51 | 8,238,204 | -0.72(-1.59%) |
Jun 15, 2017 | 45.38 | 45.59 | 44.58 | 45.23 | 5,119,864 | -0.74(-1.62%) |
Jun 14, 2017 | 45.98 | 46.25 | 45.28 | 45.98 | 5,253,585 | -0.30(-0.64%) |
Jun 13, 2017 | 45.40 | 46.49 | 45.35 | 46.27 | 4,957,715 | +0.86(+1.88%) |
Jun 12, 2017 | 46.04 | 46.18 | 45.12 | 45.42 | 9,498,756 | -0.80(-1.74%) |
Jun 09, 2017 | 46.93 | 47.18 | 45.97 | 46.22 | 7,157,111 | -0.78(-1.66%) |
Jun 08, 2017 | 47.67 | 46.89 | 47.00 | 4,035,442 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.77 | 47.40 | 46.66 | 47.21 | 5,140,445 | +0.68(+1.45%) |
Jun 06, 2017 | 47.31 | 47.36 | 46.45 | 46.54 | 5,351,649 | -0.79(-1.66%) |
Jun 05, 2017 | 47.56 | 47.60 | 47.05 | 47.32 | 4,419,694 | -0.12(-0.25%) |
Jun 02, 2017 | 47.94 | 47.98 | 47.09 | 47.44 | 5,905,731 | -0.50(-1.04%) |
Jun 01, 2017 | 47.20 | 47.98 | 47.05 | 47.94 | 4,337,471 | +0.72(+1.53%) |
May 31, 2017 | 47.17 | 47.26 | 46.68 | 47.22 | 7,200,549 | +0.09(+0.19%) |
May 30, 2017 | 46.75 | 47.56 | 46.67 | 47.13 | 6,698,733 | +0.25(+0.53%) |
May 26, 2017 | 48.03 | 48.41 | 46.82 | 46.89 | 18,734,208 | -1.81(-3.72%) |
May 25, 2017 | 45.68 | 49.26 | 44.76 | 48.70 | 42,007,128 | +8.61(+21.48%) |
May 24, 2017 | 40.96 | 41.21 | 39.99 | 40.09 | 9,923,419 | -0.90(-2.19%) |
May 23, 2017 | 41.23 | 41.44 | 40.69 | 40.99 | 4,239,556 | -0.16(-0.39%) |
May 22, 2017 | 40.96 | 41.28 | 40.91 | 41.15 | 4,623,603 | +0.33(+0.82%) |
May 19, 2017 | 40.45 | 40.95 | 40.15 | 40.81 | 3,144,812 | +0.56(+1.38%) |
May 18, 2017 | 40.43 | 40.81 | 40.04 | 40.26 | 4,065,174 | +0.02(+0.04%) |
May 17, 2017 | 41.20 | 41.39 | 40.21 | 40.24 | 5,830,887 | -0.96(-2.34%) |
May 16, 2017 | 40.63 | 41.21 | 40.31 | 41.20 | 4,444,661 | +0.52(+1.29%) |
May 15, 2017 | 40.79 | 41.03 | 40.54 | 40.68 | 3,181,778 | +0.04(+0.10%) |
May 12, 2017 | 41.14 | 41.15 | 40.42 | 40.64 | 4,191,964 | -0.68(-1.65%) |
May 11, 2017 | 41.08 | 41.36 | 40.69 | 41.32 | 3,482,514 | -0.02(-0.06%) |
May 10, 2017 | 41.26 | 41.51 | 41.05 | 41.35 | 2,956,923 | +0.14(+0.35%) |
May 09, 2017 | 41.26 | 41.37 | 41.13 | 41.20 | 2,490,735 | +0.05(+0.12%) |
May 08, 2017 | 41.18 | 41.35 | 41.08 | 41.15 | 3,338,043 | +0.11(+0.27%) |
May 05, 2017 | 40.65 | 41.08 | 40.53 | 41.04 | 3,537,733 | +0.60(+1.47%) |
May 04, 2017 | 41.07 | 41.22 | 40.35 | 40.45 | 6,127,418 | -0.62(-1.51%) |
May 03, 2017 | 40.75 | 41.15 | 40.61 | 41.07 | 3,332,604 | +0.11(+0.27%) |
May 02, 2017 | 40.95 | 41.14 | 40.74 | 40.96 | 4,270,082 | +0.04(+0.10%) |