Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.32 | 48.79 | 48.07 | 48.53 | 1,890,704 | +0.71(+1.48%) |
Jul 28, 2017 | 47.69 | 48.04 | 47.36 | 47.82 | 1,348,019 | -0.15(-0.31%) |
Jul 27, 2017 | 48.73 | 48.81 | 47.26 | 47.97 | 2,380,722 | -0.61(-1.26%) |
Jul 26, 2017 | 49.35 | 49.46 | 48.36 | 48.58 | 2,144,633 | -0.38(-0.78%) |
Jul 25, 2017 | 48.73 | 49.39 | 48.67 | 48.96 | 2,704,860 | +1.23(+2.57%) |
Jul 24, 2017 | 47.24 | 47.88 | 47.23 | 47.74 | 1,556,264 | +0.43(+0.90%) |
Jul 21, 2017 | 46.92 | 47.59 | 46.88 | 47.31 | 1,445,692 | +0.01(+0.02%) |
Jul 20, 2017 | 47.42 | 47.75 | 47.10 | 47.30 | 1,986,050 | -0.04(-0.08%) |
Jul 19, 2017 | 47.15 | 47.37 | 46.86 | 47.34 | 1,630,656 | +0.43(+0.91%) |
Jul 18, 2017 | 46.54 | 47.01 | 46.27 | 46.91 | 2,664,615 | -0.07(-0.16%) |
Jul 17, 2017 | 46.89 | 47.28 | 46.58 | 46.99 | 1,826,012 | -0.13(-0.28%) |
Jul 14, 2017 | 47.46 | 45.82 | 47.12 | 2,760,187 | -0.14(-0.29%) | |
Jul 13, 2017 | 46.68 | 47.28 | 46.63 | 47.26 | 2,068,062 | +0.69(+1.48%) |
Jul 12, 2017 | 45.95 | 46.78 | 45.81 | 46.57 | 1,889,493 | +0.58(+1.25%) |
Jul 11, 2017 | 46.54 | 46.54 | 45.31 | 45.99 | 2,236,559 | -0.58(-1.24%) |
Jul 10, 2017 | 46.64 | 46.92 | 46.51 | 46.57 | 2,044,393 | -0.20(-0.42%) |
Jul 07, 2017 | 46.56 | 47.03 | 46.08 | 46.76 | 2,237,443 | +0.81(+1.76%) |
Jul 06, 2017 | 47.20 | 47.24 | 45.93 | 45.96 | 3,505,745 | -1.37(-2.90%) |
Jul 05, 2017 | 47.64 | 47.69 | 46.84 | 47.33 | 3,051,200 | +0.05(+0.10%) |
Jul 03, 2017 | 46.36 | 47.96 | 46.28 | 47.28 | 3,115,214 | +1.44(+3.14%) |
Jun 30, 2017 | 46.60 | 46.64 | 45.66 | 45.84 | 3,461,648 | -0.13(-0.28%) |
Jun 29, 2017 | 47.94 | 47.94 | 45.10 | 45.97 | 6,934,967 | +0.15(+0.32%) |
Jun 28, 2017 | 44.80 | 45.96 | 44.80 | 45.83 | 3,520,221 | +1.64(+3.72%) |
Jun 27, 2017 | 44.23 | 45.14 | 44.12 | 44.18 | 3,209,240 | +0.18(+0.40%) |
Jun 26, 2017 | 43.81 | 44.50 | 43.49 | 44.01 | 2,199,585 | +0.69(+1.59%) |
Jun 23, 2017 | 43.94 | 43.99 | 43.14 | 43.32 | 1,959,271 | -0.24(-0.55%) |
Jun 22, 2017 | 43.94 | 43.98 | 43.25 | 43.56 | 2,183,594 | -0.58(-1.32%) |
Jun 21, 2017 | 45.01 | 45.06 | 43.83 | 44.15 | 2,454,623 | -0.74(-1.65%) |
Jun 20, 2017 | 45.61 | 45.65 | 44.79 | 44.89 | 2,017,608 | -0.85(-1.87%) |
Jun 19, 2017 | 45.39 | 45.95 | 45.26 | 45.74 | 3,755,238 | +0.96(+2.13%) |
Jun 16, 2017 | 45.05 | 45.05 | 44.45 | 44.79 | 1,978,750 | -0.09(-0.21%) |
Jun 15, 2017 | 44.27 | 45.26 | 43.90 | 44.88 | 3,037,892 | -0.30(-0.66%) |
Jun 14, 2017 | 44.61 | 45.32 | 43.88 | 45.18 | 4,619,233 | +0.19(+0.43%) |
Jun 13, 2017 | 44.75 | 45.12 | 44.54 | 44.98 | 3,133,913 | +0.66(+1.49%) |
Jun 12, 2017 | 44.18 | 44.67 | 43.73 | 44.32 | 3,501,195 | +0.22(+0.51%) |
Jun 09, 2017 | 43.02 | 44.18 | 42.91 | 44.10 | 7,509,658 | +1.60(+3.76%) |
Jun 08, 2017 | 41.58 | 43.01 | 41.51 | 42.50 | 3,992,421 | +0.87(+2.10%) |
Jun 07, 2017 | 41.17 | 41.80 | 40.90 | 41.63 | 2,724,257 | +0.75(+1.84%) |
Jun 06, 2017 | 40.81 | 41.21 | 40.52 | 40.88 | 2,025,897 | -0.50(-1.21%) |
Jun 05, 2017 | 41.34 | 41.95 | 41.21 | 41.38 | 1,506,626 | +0.07(+0.16%) |
Jun 02, 2017 | 40.90 | 41.71 | 40.75 | 41.31 | 3,030,305 | -0.13(-0.31%) |
Jun 01, 2017 | 40.57 | 41.45 | 40.05 | 41.45 | 2,418,393 | +1.20(+2.98%) |
May 31, 2017 | 40.80 | 40.84 | 39.47 | 40.25 | 2,680,974 | -0.49(-1.21%) |
May 30, 2017 | 41.31 | 41.31 | 40.54 | 40.74 | 1,423,660 | -0.75(-1.81%) |
May 26, 2017 | 41.33 | 41.70 | 41.31 | 41.49 | 1,206,962 | -0.15(-0.36%) |
May 25, 2017 | 41.63 | 42.05 | 41.36 | 41.64 | 2,558,871 | +0.30(+0.72%) |
May 24, 2017 | 41.26 | 41.44 | 40.91 | 41.34 | 1,953,448 | +0.29(+0.70%) |
May 23, 2017 | 40.47 | 41.31 | 40.09 | 41.06 | 2,176,918 | +0.78(+1.94%) |
May 22, 2017 | 40.28 | 40.51 | 39.76 | 40.28 | 2,131,475 | +0.47(+1.19%) |
May 19, 2017 | 39.27 | 40.38 | 39.19 | 39.80 | 2,298,990 | +0.84(+2.17%) |
May 18, 2017 | 38.60 | 39.51 | 38.35 | 38.96 | 3,210,053 | +0.27(+0.70%) |
May 17, 2017 | 39.82 | 40.22 | 38.42 | 38.69 | 5,102,049 | -2.60(-6.29%) |
May 16, 2017 | 41.54 | 41.58 | 40.91 | 41.29 | 1,604,578 | -0.07(-0.16%) |
May 15, 2017 | 40.72 | 41.50 | 40.68 | 41.35 | 1,565,741 | +0.89(+2.20%) |
May 12, 2017 | 40.57 | 40.75 | 39.99 | 40.46 | 1,967,607 | -0.47(-1.16%) |
May 11, 2017 | 41.26 | 41.31 | 40.10 | 40.93 | 2,445,417 | -0.60(-1.45%) |
May 10, 2017 | 40.89 | 41.60 | 40.81 | 41.54 | 1,750,940 | +0.40(+0.97%) |
May 09, 2017 | 41.83 | 41.98 | 40.80 | 41.14 | 2,009,759 | -0.49(-1.18%) |
May 08, 2017 | 42.17 | 42.18 | 41.37 | 41.63 | 1,614,498 | -0.25(-0.60%) |
May 05, 2017 | 42.21 | 42.22 | 41.48 | 41.88 | 2,060,613 | +0.06(+0.13%) |
May 04, 2017 | 42.17 | 42.37 | 41.26 | 41.83 | 2,591,347 | +0.19(+0.45%) |
May 03, 2017 | 41.29 | 41.74 | 41.05 | 41.64 | 2,190,808 | +0.11(+0.27%) |
May 02, 2017 | 41.65 | 41.82 | 41.04 | 41.53 | 2,743,161 | +0.02(+0.04%) |