Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.08 | 46.42 | 45.72 | 46.35 | 6,923,180 | +0.46(+1.00%) |
Jul 28, 2017 | 45.80 | 46.10 | 45.51 | 45.89 | 6,567,898 | +0.05(+0.11%) |
Jul 27, 2017 | 44.95 | 45.85 | 44.60 | 45.84 | 5,488,472 | +0.89(+1.98%) |
Jul 26, 2017 | 45.03 | 45.12 | 44.39 | 44.95 | 4,161,064 | -0.11(-0.25%) |
Jul 25, 2017 | 44.34 | 45.44 | 44.32 | 45.07 | 5,509,587 | +0.86(+1.94%) |
Jul 24, 2017 | 44.70 | 44.87 | 44.18 | 44.21 | 6,879,883 | -0.65(-1.44%) |
Jul 21, 2017 | 44.63 | 44.99 | 44.31 | 44.85 | 7,770,247 | +0.21(+0.48%) |
Jul 20, 2017 | 44.30 | 44.93 | 44.15 | 44.64 | 8,149,907 | +0.39(+0.89%) |
Jul 19, 2017 | 44.00 | 44.34 | 43.77 | 44.25 | 4,834,484 | +0.30(+0.69%) |
Jul 18, 2017 | 43.82 | 44.14 | 43.56 | 43.95 | 5,532,858 | +0.00(+0.00%) |
Jul 17, 2017 | 43.54 | 44.31 | 43.53 | 43.95 | 15,268,040 | +0.41(+0.94%) |
Jul 14, 2017 | 43.74 | 43.79 | 43.40 | 43.54 | 7,126,894 | -0.07(-0.15%) |
Jul 13, 2017 | 42.74 | 43.93 | 42.56 | 43.60 | 28,382,066 | +2.00(+4.80%) |
Jul 12, 2017 | 41.29 | 41.84 | 41.29 | 41.61 | 5,479,963 | +0.38(+0.91%) |
Jul 11, 2017 | 41.08 | 41.53 | 41.05 | 41.23 | 5,617,160 | +0.19(+0.46%) |
Jul 10, 2017 | 41.84 | 41.85 | 40.93 | 41.04 | 7,970,831 | -0.73(-1.74%) |
Jul 07, 2017 | 42.11 | 42.31 | 41.46 | 41.77 | 5,969,363 | -0.30(-0.72%) |
Jul 06, 2017 | 42.53 | 42.60 | 42.02 | 42.07 | 4,539,194 | -0.59(-1.38%) |
Jul 05, 2017 | 43.23 | 43.50 | 42.46 | 42.66 | 4,842,502 | -0.40(-0.93%) |
Jul 03, 2017 | 42.97 | 43.25 | 42.80 | 43.06 | 3,412,245 | +0.29(+0.69%) |
Jun 30, 2017 | 42.74 | 42.88 | 42.46 | 42.77 | 4,900,693 | +0.16(+0.38%) |
Jun 29, 2017 | 42.74 | 43.05 | 42.32 | 42.61 | 5,701,044 | +0.02(+0.06%) |
Jun 28, 2017 | 42.64 | 43.10 | 42.45 | 42.58 | 7,516,938 | -0.01(-0.02%) |
Jun 27, 2017 | 42.05 | 42.81 | 42.01 | 42.59 | 8,156,854 | +0.48(+1.15%) |
Jun 26, 2017 | 41.57 | 42.25 | 41.53 | 42.11 | 7,097,305 | +0.59(+1.42%) |
Jun 23, 2017 | 41.39 | 41.65 | 41.20 | 41.52 | 7,649,557 | +0.11(+0.26%) |
Jun 22, 2017 | 41.39 | 41.68 | 40.94 | 41.41 | 8,246,996 | +0.09(+0.22%) |
Jun 21, 2017 | 41.68 | 42.36 | 41.26 | 41.32 | 12,221,241 | -0.32(-0.77%) |
Jun 20, 2017 | 42.38 | 42.43 | 41.64 | 41.64 | 10,753,474 | -0.65(-1.55%) |
Jun 19, 2017 | 43.24 | 43.28 | 41.42 | 42.29 | 18,030,248 | -0.74(-1.71%) |
Jun 16, 2017 | 42.07 | 43.03 | 39.72 | 43.03 | 60,509,756 | -2.33(-5.14%) |
Jun 15, 2017 | 46.60 | 47.23 | 45.25 | 45.36 | 12,870,236 | -1.96(-4.15%) |
Jun 14, 2017 | 47.03 | 47.41 | 46.48 | 47.32 | 5,302,648 | +0.39(+0.84%) |
Jun 13, 2017 | 47.19 | 47.31 | 46.42 | 46.93 | 7,271,511 | -0.40(-0.85%) |
Jun 12, 2017 | 46.70 | 47.82 | 46.70 | 47.33 | 14,257,627 | +0.79(+1.70%) |
Jun 09, 2017 | 44.95 | 46.68 | 44.76 | 46.54 | 9,645,537 | +1.86(+4.16%) |
Jun 08, 2017 | 45.13 | 44.59 | 44.68 | 7,051,024 | +0.13(+0.29%) | |
Jun 07, 2017 | 44.74 | 44.85 | 44.39 | 44.55 | 7,002,966 | -0.09(-0.20%) |
Jun 06, 2017 | 45.20 | 45.21 | 44.43 | 44.64 | 7,818,778 | -0.86(-1.89%) |
Jun 05, 2017 | 45.45 | 45.54 | 44.93 | 45.50 | 5,180,007 | +0.09(+0.20%) |
Jun 02, 2017 | 45.44 | 45.63 | 45.17 | 45.41 | 5,483,661 | -0.11(-0.25%) |
Jun 01, 2017 | 45.19 | 45.71 | 45.04 | 45.52 | 6,314,642 | +0.42(+0.92%) |
May 31, 2017 | 45.19 | 45.23 | 44.37 | 45.11 | 10,272,089 | +0.17(+0.38%) |
May 30, 2017 | 44.58 | 45.08 | 44.46 | 44.94 | 7,046,765 | +0.44(+0.99%) |
May 26, 2017 | 44.45 | 44.62 | 44.11 | 44.49 | 4,570,494 | +0.16(+0.37%) |
May 25, 2017 | 44.45 | 44.63 | 44.18 | 44.33 | 8,998,828 | +0.06(+0.13%) |
May 24, 2017 | 44.58 | 44.61 | 43.97 | 44.27 | 8,369,234 | -0.29(-0.66%) |
May 23, 2017 | 45.31 | 45.34 | 44.53 | 44.57 | 8,725,040 | -0.79(-1.75%) |
May 22, 2017 | 45.86 | 45.86 | 45.30 | 45.36 | 11,649,920 | -0.43(-0.95%) |
May 19, 2017 | 45.91 | 46.16 | 45.56 | 45.79 | 12,164,460 | +0.13(+0.29%) |
May 18, 2017 | 45.19 | 45.89 | 45.12 | 45.66 | 14,572,823 | +0.65(+1.44%) |
May 17, 2017 | 44.60 | 46.60 | 45.02 | 45.02 | 28,407,360 | +0.42(+0.94%) |
May 16, 2017 | 45.40 | 45.44 | 44.33 | 44.60 | 14,602,364 | -0.67(-1.48%) |
May 15, 2017 | 45.25 | 45.92 | 45.16 | 45.27 | 10,261,360 | +0.12(+0.27%) |
May 12, 2017 | 45.23 | 45.32 | 44.50 | 45.15 | 11,070,106 | -0.21(-0.46%) |
May 11, 2017 | 46.73 | 46.82 | 45.26 | 45.36 | 16,470,749 | -1.90(-4.02%) |
May 10, 2017 | 46.83 | 47.32 | 46.68 | 47.26 | 8,594,053 | +0.27(+0.57%) |
May 09, 2017 | 46.45 | 47.45 | 46.40 | 46.99 | 9,912,215 | +0.63(+1.36%) |
May 08, 2017 | 46.53 | 46.56 | 46.14 | 46.36 | 5,628,056 | -0.02(-0.03%) |
May 05, 2017 | 46.39 | 46.59 | 45.98 | 46.38 | 5,988,598 | +0.02(+0.05%) |
May 04, 2017 | 46.52 | 46.67 | 45.84 | 46.35 | 6,808,422 | -0.04(-0.09%) |
May 03, 2017 | 45.42 | 46.56 | 45.25 | 46.39 | 9,322,292 | +0.95(+2.10%) |
May 02, 2017 | 45.10 | 45.59 | 45.01 | 45.44 | 4,964,819 | +0.32(+0.70%) |