Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.07 | 38.26 | 38.64 | 22,395,770 | -1.49(-3.71%) | |
Jul 28, 2017 | 42.68 | 42.70 | 37.17 | 40.12 | 54,892,040 | -3.04(-7.04%) |
Jul 27, 2017 | 43.51 | 42.83 | 43.17 | 35,408,648 | +0.71(+1.67%) | |
Jul 26, 2017 | 42.77 | 43.32 | 42.45 | 42.45 | 61,574,468 | -0.32(-0.74%) |
Jul 25, 2017 | 42.74 | 43.78 | 42.30 | 42.77 | 169,194,864 | -0.02(-0.06%) |
Jul 24, 2017 | 44.03 | 44.03 | 42.27 | 42.79 | 36,989,076 | -1.42(-3.21%) |
Jul 21, 2017 | 43.76 | 44.33 | 43.67 | 44.22 | 8,035,123 | +0.96(+2.21%) |
Jul 20, 2017 | 43.05 | 43.59 | 42.92 | 43.26 | 6,506,706 | +0.37(+0.86%) |
Jul 19, 2017 | 42.93 | 42.39 | 42.89 | 3,588,849 | +0.79(+1.88%) | |
Jul 18, 2017 | 42.06 | 42.40 | 41.83 | 42.10 | 3,956,870 | -0.53(-1.23%) |
Jul 17, 2017 | 42.95 | 42.95 | 42.49 | 42.62 | 4,207,090 | -0.19(-0.45%) |
Jul 14, 2017 | 42.49 | 42.92 | 42.39 | 42.81 | 2,912,257 | +0.63(+1.49%) |
Jul 13, 2017 | 42.44 | 42.44 | 42.10 | 42.18 | 5,426,553 | +0.04(+0.10%) |
Jul 12, 2017 | 41.87 | 42.19 | 41.85 | 42.14 | 2,856,989 | +1.04(+2.54%) |
Jul 11, 2017 | 41.29 | 41.37 | 41.03 | 41.09 | 3,427,861 | +0.04(+0.09%) |
Jul 10, 2017 | 41.42 | 41.60 | 41.06 | 41.06 | 4,779,973 | -0.57(-1.37%) |
Jul 07, 2017 | 41.81 | 41.82 | 41.58 | 41.63 | 2,552,729 | +0.05(+0.12%) |
Jul 06, 2017 | 41.84 | 41.51 | 41.58 | 2,953,683 | -0.54(-1.29%) | |
Jul 05, 2017 | 41.98 | 42.28 | 41.94 | 42.12 | 2,575,667 | +0.08(+0.19%) |
Jul 03, 2017 | 42.14 | 42.20 | 41.97 | 42.04 | 1,167,898 | -0.32(-0.74%) |
Jun 30, 2017 | 42.28 | 42.58 | 42.19 | 42.36 | 3,646,534 | +0.08(+0.19%) |
Jun 29, 2017 | 42.53 | 42.53 | 42.00 | 42.28 | 3,204,500 | -0.78(-1.82%) |
Jun 28, 2017 | 43.12 | 43.27 | 42.92 | 43.06 | 2,315,631 | +0.20(+0.46%) |
Jun 27, 2017 | 43.15 | 43.23 | 42.84 | 42.86 | 4,191,511 | -0.40(-0.91%) |
Jun 26, 2017 | 43.62 | 43.66 | 43.24 | 43.26 | 1,252,361 | -0.07(-0.16%) |
Jun 23, 2017 | 43.49 | 43.59 | 43.30 | 43.33 | 1,549,997 | +0.15(+0.34%) |
Jun 22, 2017 | 43.56 | 43.56 | 43.15 | 43.18 | 3,001,147 | -0.64(-1.45%) |
Jun 21, 2017 | 43.84 | 43.98 | 43.65 | 43.81 | 2,590,042 | -0.03(-0.07%) |
Jun 20, 2017 | 44.07 | 44.14 | 43.72 | 43.84 | 1,858,490 | -0.56(-1.27%) |
Jun 19, 2017 | 44.27 | 44.41 | 44.12 | 44.41 | 1,681,400 | +0.24(+0.55%) |
Jun 16, 2017 | 43.94 | 44.24 | 43.78 | 44.17 | 2,738,101 | +0.60(+1.38%) |
Jun 15, 2017 | 43.25 | 43.76 | 43.17 | 43.57 | 4,320,717 | -0.14(-0.33%) |
Jun 14, 2017 | 43.79 | 44.01 | 43.56 | 43.71 | 4,445,309 | +0.54(+1.26%) |
Jun 13, 2017 | 43.34 | 43.34 | 43.01 | 43.17 | 2,293,101 | -0.11(-0.24%) |
Jun 12, 2017 | 43.41 | 43.46 | 43.12 | 43.27 | 3,236,621 | -0.06(-0.14%) |
Jun 09, 2017 | 44.04 | 44.21 | 42.99 | 43.33 | 5,535,448 | -1.18(-2.65%) |
Jun 08, 2017 | 44.94 | 44.97 | 44.41 | 44.51 | 3,129,813 | -0.77(-1.71%) |
Jun 07, 2017 | 45.06 | 45.29 | 44.93 | 45.28 | 2,690,107 | +0.04(+0.08%) |
Jun 06, 2017 | 44.96 | 45.37 | 44.96 | 45.25 | 2,582,619 | +0.12(+0.26%) |
Jun 05, 2017 | 45.05 | 45.13 | 44.90 | 45.13 | 3,105,196 | -0.01(-0.01%) |
Jun 02, 2017 | 44.68 | 45.14 | 44.62 | 45.14 | 3,679,289 | +0.44(+1.00%) |
Jun 01, 2017 | 44.57 | 44.72 | 44.23 | 44.69 | 4,355,159 | +0.12(+0.28%) |
May 31, 2017 | 44.23 | 44.61 | 44.19 | 44.57 | 4,216,867 | +0.35(+0.78%) |
May 30, 2017 | 43.88 | 44.25 | 43.84 | 44.22 | 3,965,249 | -0.19(-0.42%) |
May 26, 2017 | 44.20 | 44.48 | 44.20 | 44.41 | 1,281,532 | +0.12(+0.27%) |
May 25, 2017 | 44.10 | 44.37 | 44.01 | 44.29 | 3,598,046 | +0.41(+0.94%) |
May 24, 2017 | 43.72 | 43.91 | 43.61 | 43.88 | 1,356,546 | +0.22(+0.50%) |
May 23, 2017 | 43.96 | 44.13 | 43.54 | 43.66 | 3,886,002 | -0.55(-1.24%) |
May 22, 2017 | 43.94 | 44.26 | 43.90 | 44.21 | 1,734,762 | +0.37(+0.85%) |
May 19, 2017 | 43.58 | 43.86 | 43.50 | 43.84 | 2,377,403 | +0.65(+1.50%) |
May 18, 2017 | 43.67 | 43.70 | 43.19 | 43.19 | 3,781,451 | -0.76(-1.73%) |
May 17, 2017 | 44.18 | 44.18 | 43.89 | 43.95 | 2,589,038 | -0.07(-0.17%) |
May 16, 2017 | 43.93 | 44.06 | 43.80 | 44.02 | 2,622,011 | +0.75(+1.74%) |
May 15, 2017 | 43.26 | 43.27 | 43.06 | 43.27 | 1,862,228 | +0.07(+0.16%) |
May 12, 2017 | 42.81 | 43.20 | 42.76 | 43.20 | 2,036,489 | +0.41(+0.97%) |
May 11, 2017 | 42.65 | 42.83 | 42.52 | 42.79 | 3,020,228 | +0.04(+0.09%) |
May 10, 2017 | 42.56 | 42.75 | 42.51 | 42.75 | 2,754,364 | +0.24(+0.57%) |
May 09, 2017 | 42.87 | 42.91 | 42.37 | 42.51 | 4,910,666 | -0.07(-0.16%) |
May 08, 2017 | 42.64 | 42.66 | 42.37 | 42.58 | 2,532,524 | +0.17(+0.39%) |
May 05, 2017 | 42.46 | 42.50 | 42.26 | 42.41 | 3,525,701 | +0.37(+0.88%) |
May 04, 2017 | 42.03 | 42.11 | 41.87 | 42.04 | 3,175,961 | +0.07(+0.18%) |
May 03, 2017 | 42.18 | 42.18 | 41.84 | 41.97 | 1,974,781 | -0.25(-0.60%) |
May 02, 2017 | 42.25 | 42.29 | 42.09 | 42.22 | 1,980,860 | +0.34(+0.81%) |