Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.98 | 42.02 | 40.67 | 40.94 | 12,033,148 | -0.87(-2.08%) |
Jul 28, 2017 | 42.41 | 42.51 | 41.50 | 41.81 | 10,372,161 | -0.73(-1.72%) |
Jul 27, 2017 | 43.89 | 43.98 | 41.86 | 42.54 | 18,425,724 | -1.30(-2.97%) |
Jul 26, 2017 | 43.07 | 43.86 | 42.99 | 43.85 | 9,912,819 | +0.97(+2.26%) |
Jul 25, 2017 | 43.09 | 43.12 | 42.37 | 42.88 | 7,867,257 | -0.35(-0.81%) |
Jul 24, 2017 | 43.13 | 43.45 | 43.02 | 43.23 | 9,193,823 | -0.03(-0.06%) |
Jul 21, 2017 | 43.23 | 43.39 | 42.72 | 43.25 | 8,159,239 | -0.41(-0.93%) |
Jul 20, 2017 | 43.74 | 42.86 | 43.66 | 9,502,868 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.34 | 43.62 | 43.19 | 43.60 | 10,317,276 | +0.52(+1.20%) |
Jul 18, 2017 | 42.52 | 43.09 | 42.21 | 43.08 | 7,136,024 | +0.43(+1.02%) |
Jul 17, 2017 | 42.69 | 42.92 | 42.21 | 42.64 | 8,311,184 | +0.03(+0.06%) |
Jul 14, 2017 | 41.93 | 42.63 | 41.91 | 42.62 | 8,750,376 | +0.76(+1.81%) |
Jul 13, 2017 | 41.84 | 42.19 | 41.57 | 41.86 | 9,774,695 | +0.02(+0.04%) |
Jul 12, 2017 | 42.21 | 42.48 | 41.43 | 41.84 | 11,249,813 | -0.11(-0.26%) |
Jul 11, 2017 | 40.85 | 42.04 | 40.69 | 41.95 | 14,638,527 | +1.10(+2.69%) |
Jul 10, 2017 | 40.29 | 41.12 | 40.21 | 40.85 | 11,208,550 | +0.62(+1.54%) |
Jul 07, 2017 | 39.14 | 40.47 | 39.14 | 40.23 | 11,632,245 | +1.32(+3.40%) |
Jul 06, 2017 | 38.55 | 39.35 | 38.40 | 38.91 | 12,914,873 | -0.01(-0.02%) |
Jul 05, 2017 | 38.14 | 39.02 | 38.12 | 38.92 | 11,841,745 | +1.03(+2.71%) |
Jul 03, 2017 | 38.19 | 38.77 | 37.87 | 37.90 | 7,055,386 | -0.28(-0.73%) |
Jun 30, 2017 | 38.63 | 38.81 | 37.97 | 38.17 | 10,869,709 | -0.12(-0.31%) |
Jun 29, 2017 | 39.13 | 39.23 | 37.69 | 38.29 | 13,376,454 | -1.16(-2.93%) |
Jun 28, 2017 | 38.72 | 39.53 | 38.27 | 39.45 | 15,484,359 | +0.74(+1.91%) |
Jun 27, 2017 | 39.73 | 39.83 | 38.65 | 38.71 | 13,781,751 | -1.26(-3.14%) |
Jun 26, 2017 | 41.09 | 41.26 | 39.65 | 39.96 | 11,808,283 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.74 | 15,094,154 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.37 | 40.58 | 39.81 | 40.05 | 8,259,400 | -0.26(-0.64%) |
Jun 21, 2017 | 40.11 | 40.49 | 39.82 | 40.31 | 10,511,269 | +0.24(+0.60%) |
Jun 20, 2017 | 40.90 | 41.20 | 40.01 | 40.07 | 9,830,075 | -0.86(-2.10%) |
Jun 19, 2017 | 40.38 | 41.02 | 40.32 | 40.93 | 10,442,625 | +1.09(+2.74%) |
Jun 16, 2017 | 39.91 | 40.57 | 39.78 | 39.84 | 11,660,777 | -0.05(-0.12%) |
Jun 15, 2017 | 39.91 | 40.35 | 39.58 | 39.88 | 12,469,190 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.64 | 11,574,228 | -0.80(-1.94%) |
Jun 13, 2017 | 41.50 | 42.04 | 40.92 | 41.44 | 13,344,207 | +0.47(+1.15%) |
Jun 12, 2017 | 40.79 | 41.12 | 39.10 | 40.97 | 22,318,540 | -0.37(-0.89%) |
Jun 09, 2017 | 44.00 | 44.22 | 40.11 | 41.34 | 22,160,384 | -2.49(-5.67%) |
Jun 08, 2017 | 43.80 | 43.86 | 43.37 | 43.83 | 8,588,321 | +0.16(+0.36%) |
Jun 07, 2017 | 43.15 | 43.74 | 43.08 | 43.67 | 8,685,071 | +0.64(+1.48%) |
Jun 06, 2017 | 43.03 | 43.62 | 42.95 | 43.03 | 8,447,490 | -0.14(-0.32%) |
Jun 05, 2017 | 43.09 | 43.65 | 42.98 | 43.17 | 7,366,197 | -0.07(-0.17%) |
Jun 02, 2017 | 42.71 | 43.30 | 42.41 | 43.25 | 10,306,787 | +0.74(+1.74%) |
Jun 01, 2017 | 42.48 | 42.75 | 42.32 | 42.51 | 7,766,680 | +0.11(+0.26%) |
May 31, 2017 | 42.19 | 42.54 | 41.89 | 42.40 | 14,156,757 | +0.30(+0.70%) |
May 30, 2017 | 42.02 | 42.27 | 41.79 | 42.10 | 7,135,489 | +0.06(+0.13%) |
May 26, 2017 | 41.46 | 42.04 | 41.35 | 42.04 | 7,178,636 | +0.44(+1.07%) |
May 25, 2017 | 41.36 | 41.89 | 41.17 | 41.60 | 9,374,671 | +0.36(+0.87%) |
May 24, 2017 | 41.58 | 41.70 | 41.09 | 41.24 | 8,192,642 | -0.26(-0.62%) |
May 23, 2017 | 41.41 | 41.53 | 40.94 | 41.50 | 9,244,081 | +0.26(+0.63%) |
May 22, 2017 | 40.74 | 41.49 | 40.22 | 41.24 | 13,671,271 | +0.60(+1.47%) |
May 19, 2017 | 41.54 | 42.17 | 40.48 | 40.64 | 25,313,578 | +0.16(+0.39%) |
May 18, 2017 | 39.74 | 40.66 | 39.49 | 40.48 | 23,679,706 | +1.06(+2.69%) |
May 17, 2017 | 41.10 | 41.21 | 39.40 | 39.42 | 21,757,860 | -2.13(-5.13%) |
May 16, 2017 | 41.30 | 41.56 | 40.86 | 41.55 | 14,541,170 | +0.69(+1.69%) |
May 15, 2017 | 40.46 | 40.96 | 40.30 | 40.86 | 13,114,915 | +0.81(+2.03%) |
May 12, 2017 | 40.13 | 40.24 | 39.70 | 40.05 | 10,157,584 | -0.04(-0.09%) |
May 11, 2017 | 39.66 | 40.09 | 39.40 | 40.09 | 12,082,569 | +0.56(+1.42%) |
May 10, 2017 | 39.21 | 39.73 | 39.16 | 39.53 | 12,532,746 | +0.77(+1.97%) |
May 09, 2017 | 38.56 | 38.95 | 38.46 | 38.76 | 8,754,968 | +0.46(+1.20%) |
May 08, 2017 | 38.63 | 38.69 | 38.21 | 38.30 | 6,919,782 | -0.27(-0.69%) |
May 05, 2017 | 38.58 | 38.62 | 38.08 | 38.57 | 5,149,971 | +0.19(+0.50%) |
May 04, 2017 | 38.40 | 38.55 | 38.18 | 38.37 | 5,441,405 | +0.06(+0.17%) |
May 03, 2017 | 38.46 | 38.46 | 37.99 | 38.31 | 6,153,921 | -0.15(-0.38%) |
May 02, 2017 | 38.46 | 38.49 | 37.92 | 38.46 | 7,538,998 | +0.01(+0.02%) |