Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.42 | 45.44 | 45.15 | 45.28 | 1,258,347 | +0.15(+0.33%) |
Jul 28, 2017 | 45.01 | 45.21 | 44.72 | 45.13 | 1,310,727 | -0.22(-0.49%) |
Jul 27, 2017 | 45.57 | 45.65 | 45.15 | 45.35 | 897,216 | +0.00(+0.00%) |
Jul 26, 2017 | 45.22 | 45.39 | 45.10 | 45.35 | 1,669,750 | +0.34(+0.76%) |
Jul 25, 2017 | 45.27 | 45.30 | 44.91 | 45.01 | 1,402,650 | +0.12(+0.27%) |
Jul 24, 2017 | 44.96 | 45.00 | 44.69 | 44.89 | 1,378,195 | -0.47(-1.03%) |
Jul 21, 2017 | 45.27 | 45.36 | 44.94 | 45.36 | 1,964,888 | +0.18(+0.40%) |
Jul 20, 2017 | 44.97 | 45.34 | 44.88 | 45.18 | 1,852,965 | +0.75(+1.70%) |
Jul 19, 2017 | 44.69 | 44.77 | 44.39 | 44.42 | 1,911,513 | +0.06(+0.13%) |
Jul 18, 2017 | 44.32 | 44.48 | 44.29 | 44.37 | 1,274,091 | +0.00(+0.00%) |
Jul 17, 2017 | 44.42 | 44.47 | 44.27 | 44.37 | 1,141,784 | -0.06(-0.14%) |
Jul 14, 2017 | 44.23 | 44.46 | 44.16 | 44.43 | 979,362 | +0.50(+1.14%) |
Jul 13, 2017 | 43.96 | 43.99 | 43.79 | 43.93 | 1,720,722 | +0.39(+0.89%) |
Jul 12, 2017 | 43.63 | 43.70 | 43.53 | 43.54 | 2,022,161 | +0.37(+0.87%) |
Jul 11, 2017 | 43.03 | 43.28 | 42.99 | 43.17 | 2,092,567 | +0.25(+0.57%) |
Jul 10, 2017 | 43.08 | 43.19 | 42.85 | 42.92 | 1,789,691 | +0.24(+0.56%) |
Jul 07, 2017 | 42.70 | 42.81 | 42.56 | 42.68 | 1,326,516 | +0.20(+0.47%) |
Jul 06, 2017 | 42.48 | 42.64 | 42.34 | 42.49 | 1,563,935 | -0.21(-0.50%) |
Jul 05, 2017 | 42.63 | 42.87 | 42.57 | 42.70 | 1,841,526 | -0.07(-0.17%) |
Jul 03, 2017 | 42.78 | 42.90 | 42.74 | 42.77 | 947,874 | -0.23(-0.54%) |
Jun 30, 2017 | 43.07 | 43.10 | 42.80 | 43.00 | 2,201,660 | +0.43(+1.01%) |
Jun 29, 2017 | 43.42 | 43.44 | 42.45 | 42.57 | 2,807,712 | -1.23(-2.81%) |
Jun 28, 2017 | 43.76 | 43.96 | 43.66 | 43.80 | 2,324,801 | +0.29(+0.68%) |
Jun 27, 2017 | 43.61 | 43.70 | 43.47 | 43.51 | 1,858,933 | -0.06(-0.13%) |
Jun 26, 2017 | 44.03 | 44.03 | 43.55 | 43.57 | 2,292,097 | +0.38(+0.88%) |
Jun 23, 2017 | 43.29 | 43.41 | 43.10 | 43.18 | 2,237,849 | +0.02(+0.06%) |
Jun 22, 2017 | 43.28 | 43.34 | 43.12 | 43.16 | 1,219,675 | -0.15(-0.35%) |
Jun 21, 2017 | 43.29 | 43.38 | 43.24 | 43.31 | 1,259,864 | +0.12(+0.28%) |
Jun 20, 2017 | 43.67 | 43.74 | 43.14 | 43.19 | 1,283,853 | -0.41(-0.93%) |
Jun 19, 2017 | 43.60 | 43.70 | 43.49 | 43.60 | 2,114,250 | +0.14(+0.33%) |
Jun 16, 2017 | 43.54 | 43.55 | 43.19 | 43.45 | 3,406,920 | +0.41(+0.96%) |
Jun 15, 2017 | 42.72 | 43.15 | 42.64 | 43.04 | 2,973,678 | +0.10(+0.24%) |
Jun 14, 2017 | 43.29 | 43.35 | 42.85 | 42.94 | 2,541,199 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.25 | 42.97 | 43.09 | 2,597,222 | -0.11(-0.26%) |
Jun 12, 2017 | 43.39 | 43.42 | 43.03 | 43.20 | 2,291,881 | -0.42(-0.97%) |
Jun 09, 2017 | 43.74 | 43.81 | 43.35 | 43.62 | 2,595,750 | -0.33(-0.76%) |
Jun 08, 2017 | 44.15 | 44.21 | 43.76 | 43.96 | 2,161,265 | -0.73(-1.64%) |
Jun 07, 2017 | 44.83 | 44.88 | 44.61 | 44.69 | 1,928,172 | -0.03(-0.07%) |
Jun 06, 2017 | 44.64 | 44.81 | 44.61 | 44.72 | 1,212,902 | -0.13(-0.28%) |
Jun 05, 2017 | 44.61 | 44.85 | 44.58 | 44.85 | 1,007,018 | +0.02(+0.05%) |
Jun 02, 2017 | 44.65 | 44.84 | 44.55 | 44.82 | 1,622,207 | +0.26(+0.59%) |
Jun 01, 2017 | 44.57 | 44.57 | 44.15 | 44.56 | 1,954,052 | +0.37(+0.83%) |
May 31, 2017 | 44.46 | 44.55 | 44.13 | 44.19 | 2,363,566 | +0.25(+0.58%) |
May 30, 2017 | 43.66 | 44.04 | 43.66 | 43.94 | 1,566,965 | +0.14(+0.31%) |
May 26, 2017 | 43.63 | 43.84 | 43.63 | 43.80 | 944,201 | -0.20(-0.45%) |
May 25, 2017 | 43.92 | 44.06 | 43.81 | 44.00 | 1,662,554 | +0.61(+1.41%) |
May 24, 2017 | 43.47 | 43.49 | 43.14 | 43.39 | 2,122,027 | +0.33(+0.76%) |
May 23, 2017 | 43.41 | 43.43 | 42.99 | 43.07 | 2,199,352 | -0.22(-0.51%) |
May 22, 2017 | 43.21 | 43.43 | 43.14 | 43.29 | 1,296,912 | +0.48(+1.13%) |
May 19, 2017 | 42.72 | 42.95 | 42.68 | 42.80 | 1,170,441 | +0.51(+1.20%) |
May 18, 2017 | 42.32 | 42.37 | 42.12 | 42.29 | 1,191,920 | -0.25(-0.60%) |
May 17, 2017 | 42.79 | 42.92 | 42.54 | 42.55 | 1,949,496 | +0.04(+0.09%) |
May 16, 2017 | 42.66 | 42.69 | 42.47 | 42.51 | 1,314,244 | +0.25(+0.60%) |
May 15, 2017 | 42.13 | 42.26 | 42.06 | 42.25 | 1,109,412 | +0.33(+0.78%) |
May 12, 2017 | 41.76 | 41.96 | 41.76 | 41.93 | 1,122,781 | -0.03(-0.08%) |
May 11, 2017 | 41.91 | 41.99 | 41.73 | 41.96 | 1,468,149 | +0.10(+0.25%) |
May 10, 2017 | 41.75 | 41.89 | 41.71 | 41.86 | 2,034,544 | +0.40(+0.96%) |
May 09, 2017 | 41.79 | 41.80 | 41.39 | 41.46 | 3,055,002 | -0.06(-0.13%) |
May 08, 2017 | 41.54 | 41.67 | 41.44 | 41.52 | 3,066,162 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.13 | 40.98 | 41.09 | 1,069,968 | -0.06(-0.14%) |
May 04, 2017 | 40.95 | 41.18 | 40.92 | 41.14 | 1,667,049 | +0.29(+0.70%) |
May 03, 2017 | 40.75 | 40.98 | 40.67 | 40.86 | 1,245,046 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.03 | 40.80 | 40.85 | 2,017,447 | +0.47(+1.15%) |