Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.62 | 44.82 | 43.47 | 43.93 | 5,192,550 | -0.64(-1.44%) |
Jul 28, 2017 | 44.82 | 45.31 | 44.39 | 44.57 | 2,806,557 | -0.44(-0.98%) |
Jul 27, 2017 | 46.36 | 46.47 | 44.35 | 45.01 | 4,561,422 | -1.24(-2.67%) |
Jul 26, 2017 | 46.67 | 46.67 | 46.07 | 46.24 | 2,511,000 | -0.24(-0.52%) |
Jul 25, 2017 | 46.62 | 46.65 | 46.24 | 46.49 | 1,562,403 | +0.00(+0.01%) |
Jul 24, 2017 | 46.32 | 46.66 | 46.18 | 46.48 | 1,761,804 | +0.24(+0.53%) |
Jul 21, 2017 | 46.42 | 46.48 | 45.93 | 46.24 | 2,015,076 | -0.26(-0.57%) |
Jul 20, 2017 | 45.95 | 46.91 | 45.94 | 46.50 | 3,417,930 | -0.42(-0.90%) |
Jul 19, 2017 | 46.67 | 47.46 | 46.55 | 46.92 | 2,298,171 | +0.45(+0.96%) |
Jul 18, 2017 | 46.00 | 46.77 | 45.77 | 46.48 | 2,040,033 | +0.26(+0.56%) |
Jul 17, 2017 | 46.17 | 46.43 | 45.90 | 46.22 | 3,040,254 | -0.10(-0.22%) |
Jul 14, 2017 | 46.33 | 46.67 | 46.19 | 46.32 | 3,276,657 | -0.68(-1.45%) |
Jul 13, 2017 | 46.74 | 47.97 | 46.67 | 47.00 | 6,287,508 | +0.54(+1.16%) |
Jul 12, 2017 | 46.60 | 47.12 | 46.41 | 46.46 | 3,773,100 | +0.18(+0.38%) |
Jul 11, 2017 | 45.89 | 46.53 | 45.67 | 46.29 | 2,763,915 | +0.43(+0.94%) |
Jul 10, 2017 | 45.49 | 46.20 | 45.20 | 45.86 | 4,119,522 | +0.47(+1.04%) |
Jul 07, 2017 | 45.05 | 46.12 | 44.91 | 45.38 | 4,794,420 | +1.17(+2.65%) |
Jul 06, 2017 | 44.36 | 44.65 | 43.92 | 44.21 | 2,880,591 | -0.40(-0.89%) |
Jul 05, 2017 | 44.31 | 44.88 | 44.04 | 44.61 | 3,457,485 | +0.30(+0.68%) |
Jul 03, 2017 | 44.95 | 45.24 | 44.13 | 44.31 | 1,779,240 | -0.29(-0.66%) |
Jun 30, 2017 | 45.13 | 45.41 | 44.60 | 44.60 | 3,186,906 | -0.30(-0.66%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.41 | 44.90 | 3,962,370 | -0.50(-1.09%) |
Jun 28, 2017 | 45.11 | 45.58 | 44.75 | 45.40 | 5,014,245 | +0.40(+0.90%) |
Jun 27, 2017 | 45.61 | 46.21 | 44.95 | 44.99 | 4,813,104 | -0.71(-1.55%) |
Jun 26, 2017 | 46.15 | 46.24 | 45.23 | 45.70 | 2,711,661 | -0.43(-0.94%) |
Jun 23, 2017 | 45.42 | 46.31 | 45.27 | 46.14 | 4,933,599 | +0.78(+1.73%) |
Jun 22, 2017 | 44.33 | 45.52 | 44.24 | 45.35 | 5,239,707 | +1.04(+2.35%) |
Jun 21, 2017 | 44.08 | 44.55 | 43.82 | 44.31 | 3,148,296 | +0.20(+0.46%) |
Jun 20, 2017 | 44.57 | 44.70 | 44.08 | 44.11 | 2,952,369 | -0.60(-1.35%) |
Jun 19, 2017 | 44.03 | 44.84 | 43.84 | 44.71 | 4,237,278 | +0.85(+1.94%) |
Jun 16, 2017 | 44.03 | 44.26 | 43.56 | 43.86 | 3,820,713 | -0.15(-0.34%) |
Jun 15, 2017 | 43.81 | 44.23 | 42.95 | 44.01 | 6,987,639 | -0.61(-1.37%) |
Jun 14, 2017 | 44.97 | 45.15 | 44.10 | 44.63 | 3,315,666 | -0.29(-0.65%) |
Jun 13, 2017 | 44.67 | 45.22 | 44.23 | 44.92 | 3,635,169 | +0.58(+1.32%) |
Jun 12, 2017 | 44.10 | 44.52 | 42.83 | 44.33 | 7,008,861 | -0.35(-0.78%) |
Jun 09, 2017 | 46.29 | 46.60 | 44.43 | 44.68 | 7,297,638 | -1.73(-3.72%) |
Jun 08, 2017 | 46.67 | 46.67 | 45.81 | 46.41 | 5,269,497 | -0.27(-0.58%) |
Jun 07, 2017 | 47.10 | 46.22 | 46.68 | 5,086,836 | +0.30(+0.64%) | |
Jun 06, 2017 | 46.49 | 47.10 | 46.19 | 46.38 | 4,832,046 | -0.46(-0.98%) |
Jun 05, 2017 | 45.83 | 47.00 | 45.64 | 46.84 | 10,390,560 | +0.80(+1.74%) |
Jun 02, 2017 | 45.76 | 46.57 | 45.44 | 46.04 | 13,167,003 | -0.29(-0.63%) |
Jun 01, 2017 | 44.38 | 46.66 | 44.33 | 46.33 | 45,377,784 | +6.80(+17.20%) |
May 31, 2017 | 39.20 | 39.83 | 38.59 | 39.53 | 14,671,806 | +0.53(+1.36%) |
May 30, 2017 | 39.41 | 39.86 | 38.34 | 39.00 | 8,719,575 | -0.36(-0.91%) |
May 26, 2017 | 39.08 | 39.53 | 38.75 | 39.36 | 3,088,482 | +0.15(+0.37%) |
May 25, 2017 | 39.48 | 39.79 | 39.12 | 39.21 | 3,712,965 | -0.11(-0.28%) |
May 24, 2017 | 39.50 | 39.50 | 38.91 | 39.32 | 6,071,967 | -0.05(-0.13%) |
May 23, 2017 | 39.13 | 39.66 | 38.84 | 39.37 | 4,045,737 | +0.34(+0.86%) |
May 22, 2017 | 39.14 | 39.26 | 38.63 | 39.04 | 4,165,053 | +0.20(+0.52%) |
May 19, 2017 | 39.33 | 39.35 | 38.22 | 38.83 | 6,439,098 | +0.93(+2.45%) |
May 18, 2017 | 37.86 | 38.18 | 37.43 | 37.90 | 4,705,590 | -0.25(-0.66%) |
May 17, 2017 | 39.11 | 39.48 | 38.11 | 38.16 | 4,513,218 | -1.40(-3.54%) |
May 16, 2017 | 40.00 | 40.22 | 39.40 | 39.56 | 3,983,076 | -0.31(-0.79%) |
May 15, 2017 | 40.44 | 40.69 | 39.73 | 39.87 | 9,760,347 | +1.05(+2.70%) |
May 12, 2017 | 38.31 | 38.83 | 38.05 | 38.82 | 2,931,351 | +0.44(+1.14%) |
May 11, 2017 | 38.57 | 38.57 | 38.06 | 38.38 | 3,459,228 | -0.23(-0.59%) |
May 10, 2017 | 38.87 | 38.92 | 38.25 | 38.61 | 7,699,197 | -0.82(-2.09%) |
May 09, 2017 | 38.83 | 39.54 | 38.74 | 39.43 | 4,451,799 | +0.49(+1.26%) |
May 08, 2017 | 38.74 | 39.07 | 38.54 | 38.94 | 3,123,330 | +0.17(+0.45%) |
May 05, 2017 | 38.49 | 39.07 | 38.29 | 38.77 | 4,677,756 | +0.22(+0.58%) |
May 04, 2017 | 37.78 | 39.22 | 37.78 | 38.55 | 7,115,373 | +0.83(+2.21%) |
May 03, 2017 | 37.25 | 37.98 | 37.07 | 37.71 | 5,730,156 | +1.08(+2.94%) |
May 02, 2017 | 36.14 | 36.69 | 36.13 | 36.64 | 5,924,220 | +0.50(+1.37%) |