Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.66 | 43.82 | 43.37 | 43.74 | 13,745,104 | +0.25(+0.59%) |
Jul 28, 2017 | 42.98 | 43.57 | 42.98 | 43.48 | 8,080,514 | +0.32(+0.74%) |
Jul 27, 2017 | 43.65 | 43.83 | 42.95 | 43.16 | 17,109,912 | -0.53(-1.22%) |
Jul 26, 2017 | 43.82 | 43.87 | 43.37 | 43.70 | 9,220,093 | -0.11(-0.24%) |
Jul 25, 2017 | 43.74 | 44.06 | 43.64 | 43.80 | 8,649,271 | +0.04(+0.09%) |
Jul 24, 2017 | 44.20 | 44.30 | 43.65 | 43.76 | 10,740,884 | -0.51(-1.15%) |
Jul 21, 2017 | 44.12 | 44.40 | 43.93 | 44.27 | 14,731,482 | -0.11(-0.24%) |
Jul 20, 2017 | 45.31 | 45.58 | 43.96 | 44.38 | 43,712,540 | -2.31(-4.95%) |
Jul 19, 2017 | 46.42 | 46.82 | 46.05 | 46.69 | 10,660,372 | +0.40(+0.87%) |
Jul 18, 2017 | 46.33 | 46.36 | 46.05 | 46.29 | 9,049,350 | -0.14(-0.30%) |
Jul 17, 2017 | 46.65 | 46.80 | 46.37 | 46.42 | 6,230,296 | -0.29(-0.62%) |
Jul 14, 2017 | 46.46 | 46.81 | 46.17 | 46.71 | 5,399,808 | +0.48(+1.03%) |
Jul 13, 2017 | 46.36 | 46.47 | 46.19 | 46.24 | 7,563,543 | +0.02(+0.05%) |
Jul 12, 2017 | 45.87 | 46.30 | 45.82 | 46.21 | 7,451,206 | +0.72(+1.57%) |
Jul 11, 2017 | 45.74 | 45.74 | 45.24 | 45.50 | 7,448,551 | -0.25(-0.56%) |
Jul 10, 2017 | 45.53 | 45.95 | 45.38 | 45.75 | 6,200,102 | +0.24(+0.52%) |
Jul 07, 2017 | 45.26 | 45.82 | 45.12 | 45.51 | 6,513,708 | +0.46(+1.02%) |
Jul 06, 2017 | 45.24 | 45.41 | 45.01 | 45.05 | 6,885,330 | -0.54(-1.19%) |
Jul 05, 2017 | 45.23 | 45.68 | 45.04 | 45.59 | 8,298,819 | +0.41(+0.91%) |
Jul 03, 2017 | 45.66 | 46.06 | 45.16 | 45.18 | 5,326,239 | -0.22(-0.49%) |
Jun 30, 2017 | 45.72 | 45.73 | 45.25 | 45.41 | 10,678,785 | +0.12(+0.25%) |
Jun 29, 2017 | 45.99 | 45.99 | 44.85 | 45.29 | 10,284,701 | -0.89(-1.92%) |
Jun 28, 2017 | 45.55 | 46.31 | 45.37 | 46.18 | 9,172,533 | +0.60(+1.32%) |
Jun 27, 2017 | 46.29 | 46.32 | 45.56 | 45.58 | 8,287,250 | -0.93(-2.00%) |
Jun 26, 2017 | 46.94 | 47.44 | 46.22 | 46.51 | 8,925,221 | -0.29(-0.61%) |
Jun 23, 2017 | 47.23 | 46.52 | 46.79 | 14,408,870 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.24 | 46.66 | 46.10 | 46.43 | 6,761,753 | +0.12(+0.25%) |
Jun 21, 2017 | 46.70 | 46.74 | 46.15 | 46.32 | 10,124,188 | -0.38(-0.81%) |
Jun 20, 2017 | 47.25 | 47.37 | 46.47 | 46.70 | 9,949,311 | -0.67(-1.42%) |
Jun 19, 2017 | 46.84 | 47.41 | 46.79 | 47.37 | 8,715,264 | +0.65(+1.39%) |
Jun 16, 2017 | 46.85 | 46.87 | 46.33 | 46.72 | 17,701,934 | -0.09(-0.19%) |
Jun 15, 2017 | 46.39 | 47.01 | 46.38 | 46.81 | 6,587,463 | -0.07(-0.14%) |
Jun 14, 2017 | 47.44 | 47.67 | 46.60 | 46.88 | 8,195,266 | -0.44(-0.92%) |
Jun 13, 2017 | 47.65 | 47.74 | 47.28 | 47.31 | 8,648,699 | +0.04(+0.09%) |
Jun 12, 2017 | 46.47 | 47.42 | 46.44 | 47.27 | 12,143,406 | +0.36(+0.77%) |
Jun 09, 2017 | 48.00 | 48.09 | 46.66 | 46.91 | 16,569,929 | -0.88(-1.84%) |
Jun 08, 2017 | 47.50 | 47.81 | 47.37 | 47.79 | 12,553,454 | +0.49(+1.03%) |
Jun 07, 2017 | 47.94 | 48.09 | 46.98 | 47.30 | 12,314,816 | -0.55(-1.15%) |
Jun 06, 2017 | 48.18 | 48.44 | 47.84 | 47.86 | 9,573,021 | -0.54(-1.12%) |
Jun 05, 2017 | 48.10 | 48.55 | 48.09 | 48.40 | 9,681,641 | +0.23(+0.48%) |
Jun 02, 2017 | 48.42 | 48.48 | 47.98 | 48.17 | 11,599,718 | -0.03(-0.07%) |
Jun 01, 2017 | 47.24 | 48.23 | 47.16 | 48.20 | 14,057,704 | +1.11(+2.36%) |
May 31, 2017 | 47.08 | 47.47 | 46.87 | 47.09 | 17,126,216 | -0.06(-0.12%) |
May 30, 2017 | 47.10 | 47.48 | 47.01 | 47.15 | 14,051,010 | -0.15(-0.31%) |
May 26, 2017 | 47.41 | 47.67 | 47.17 | 47.30 | 10,047,750 | -0.30(-0.62%) |
May 25, 2017 | 47.76 | 48.00 | 47.44 | 47.59 | 11,735,861 | -0.15(-0.32%) |
May 24, 2017 | 48.27 | 48.55 | 47.69 | 47.75 | 10,593,298 | -0.47(-0.98%) |
May 23, 2017 | 48.35 | 48.77 | 48.15 | 48.22 | 17,468,016 | -0.05(-0.10%) |
May 22, 2017 | 47.54 | 48.48 | 47.54 | 48.27 | 25,507,370 | +1.31(+2.79%) |
May 19, 2017 | 46.00 | 47.06 | 45.76 | 46.96 | 20,440,760 | +1.26(+2.76%) |
May 18, 2017 | 45.26 | 45.85 | 44.80 | 45.70 | 16,119,582 | +0.62(+1.37%) |
May 17, 2017 | 45.30 | 45.65 | 45.03 | 45.08 | 18,189,344 | -0.48(-1.05%) |
May 16, 2017 | 45.10 | 45.58 | 44.86 | 45.56 | 11,777,706 | +0.45(+0.99%) |
May 15, 2017 | 44.85 | 45.18 | 44.84 | 45.11 | 13,123,918 | +0.07(+0.14%) |
May 12, 2017 | 44.38 | 45.07 | 44.29 | 45.04 | 11,185,388 | +0.52(+1.17%) |
May 11, 2017 | 44.99 | 45.03 | 44.30 | 44.52 | 16,597,428 | -0.53(-1.17%) |
May 10, 2017 | 44.96 | 45.13 | 44.67 | 45.05 | 10,460,875 | +0.15(+0.33%) |
May 09, 2017 | 44.53 | 44.94 | 44.48 | 44.91 | 10,233,818 | +0.43(+0.97%) |
May 08, 2017 | 44.78 | 44.78 | 44.43 | 44.47 | 8,636,989 | -0.25(-0.56%) |
May 05, 2017 | 44.73 | 44.78 | 44.53 | 44.73 | 11,186,849 | +0.02(+0.04%) |
May 04, 2017 | 44.56 | 44.78 | 44.38 | 44.71 | 14,729,168 | +0.34(+0.77%) |
May 03, 2017 | 43.49 | 44.60 | 43.36 | 44.37 | 22,632,156 | +0.98(+2.25%) |
May 02, 2017 | 43.68 | 43.75 | 43.07 | 43.39 | 12,828,404 | -0.25(-0.58%) |