Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.16 | 44.47 | 43.86 | 44.40 | 3,330,838 | +0.31(+0.71%) |
Jul 28, 2017 | 44.05 | 44.30 | 43.82 | 44.09 | 3,118,801 | -0.26(-0.59%) |
Jul 27, 2017 | 43.96 | 44.38 | 43.76 | 44.35 | 3,589,192 | +0.38(+0.86%) |
Jul 26, 2017 | 43.87 | 44.14 | 43.83 | 43.97 | 1,999,714 | +0.12(+0.27%) |
Jul 25, 2017 | 43.63 | 43.93 | 43.45 | 43.85 | 2,819,653 | +0.35(+0.81%) |
Jul 24, 2017 | 43.08 | 43.70 | 42.97 | 43.49 | 2,723,601 | +0.40(+0.92%) |
Jul 21, 2017 | 42.81 | 43.15 | 42.77 | 43.10 | 1,861,816 | +0.22(+0.51%) |
Jul 20, 2017 | 43.02 | 43.15 | 42.74 | 42.88 | 2,908,239 | -0.15(-0.35%) |
Jul 19, 2017 | 42.69 | 43.05 | 42.55 | 43.03 | 2,046,157 | +0.51(+1.21%) |
Jul 18, 2017 | 42.75 | 42.84 | 42.46 | 42.52 | 1,797,596 | -0.28(-0.65%) |
Jul 17, 2017 | 42.66 | 42.83 | 42.52 | 42.79 | 2,192,582 | +0.13(+0.30%) |
Jul 14, 2017 | 42.64 | 42.80 | 42.56 | 42.67 | 2,932,251 | +0.15(+0.36%) |
Jul 13, 2017 | 42.46 | 42.58 | 42.38 | 42.52 | 3,030,211 | +0.16(+0.38%) |
Jul 12, 2017 | 41.81 | 42.51 | 41.81 | 42.36 | 3,654,720 | +0.81(+1.95%) |
Jul 11, 2017 | 41.66 | 41.98 | 41.53 | 41.55 | 3,201,966 | -0.11(-0.26%) |
Jul 10, 2017 | 41.76 | 41.82 | 41.28 | 41.66 | 4,218,023 | -0.07(-0.16%) |
Jul 07, 2017 | 41.52 | 41.84 | 41.22 | 41.72 | 3,437,471 | +0.29(+0.69%) |
Jul 06, 2017 | 41.55 | 41.72 | 41.36 | 41.44 | 3,731,026 | -0.23(-0.55%) |
Jul 05, 2017 | 42.47 | 42.55 | 41.53 | 41.66 | 5,212,829 | -0.70(-1.65%) |
Jul 03, 2017 | 42.32 | 42.54 | 42.24 | 42.36 | 2,747,958 | +0.18(+0.42%) |
Jun 30, 2017 | 41.86 | 42.31 | 41.86 | 42.19 | 4,524,362 | +0.39(+0.94%) |
Jun 29, 2017 | 41.87 | 42.11 | 41.71 | 41.79 | 5,098,188 | -0.01(-0.02%) |
Jun 28, 2017 | 41.43 | 42.15 | 41.34 | 41.80 | 4,893,450 | +0.50(+1.22%) |
Jun 27, 2017 | 41.85 | 41.99 | 41.26 | 41.30 | 4,487,794 | -0.57(-1.36%) |
Jun 26, 2017 | 42.13 | 42.25 | 41.58 | 41.87 | 5,704,622 | +0.03(+0.06%) |
Jun 23, 2017 | 43.35 | 43.61 | 41.49 | 41.84 | 13,421,518 | -2.40(-5.42%) |
Jun 22, 2017 | 44.74 | 44.79 | 44.17 | 44.24 | 3,024,556 | -0.48(-1.07%) |
Jun 21, 2017 | 45.14 | 45.33 | 44.62 | 44.72 | 2,544,724 | -0.43(-0.95%) |
Jun 20, 2017 | 45.55 | 45.81 | 45.13 | 45.15 | 4,344,410 | -0.54(-1.17%) |
Jun 19, 2017 | 45.78 | 45.81 | 45.24 | 45.68 | 4,904,309 | +0.10(+0.22%) |
Jun 16, 2017 | 46.13 | 46.13 | 44.08 | 45.58 | 12,184,572 | -0.96(-2.07%) |
Jun 15, 2017 | 46.13 | 46.67 | 46.04 | 46.55 | 2,955,169 | +0.09(+0.20%) |
Jun 14, 2017 | 46.53 | 46.66 | 46.33 | 46.45 | 2,034,054 | +0.03(+0.07%) |
Jun 13, 2017 | 46.30 | 46.53 | 46.18 | 46.42 | 1,834,768 | +0.05(+0.11%) |
Jun 12, 2017 | 46.30 | 46.53 | 46.24 | 46.37 | 2,790,012 | +0.11(+0.24%) |
Jun 09, 2017 | 46.10 | 46.34 | 45.99 | 46.26 | 1,975,910 | +0.17(+0.36%) |
Jun 08, 2017 | 46.13 | 45.73 | 46.09 | 3,311,397 | +0.20(+0.44%) | |
Jun 07, 2017 | 46.16 | 46.23 | 45.69 | 45.89 | 2,934,664 | -0.29(-0.64%) |
Jun 06, 2017 | 46.31 | 46.47 | 46.04 | 46.19 | 3,173,948 | -0.31(-0.67%) |
Jun 05, 2017 | 46.58 | 46.71 | 46.41 | 46.50 | 2,526,142 | -0.22(-0.47%) |
Jun 02, 2017 | 46.50 | 46.81 | 46.40 | 46.71 | 2,878,277 | +0.28(+0.60%) |
Jun 01, 2017 | 45.88 | 46.44 | 45.78 | 46.44 | 3,159,266 | +0.70(+1.54%) |
May 31, 2017 | 45.54 | 45.76 | 45.27 | 45.73 | 4,353,069 | +0.30(+0.66%) |
May 30, 2017 | 45.57 | 45.58 | 45.22 | 45.43 | 2,525,036 | -0.19(-0.42%) |
May 26, 2017 | 45.49 | 45.67 | 45.41 | 45.62 | 2,037,280 | +0.13(+0.28%) |
May 25, 2017 | 45.52 | 45.63 | 45.20 | 45.50 | 3,371,601 | +0.05(+0.11%) |
May 24, 2017 | 45.40 | 45.64 | 45.29 | 45.45 | 2,583,099 | -0.01(-0.02%) |
May 23, 2017 | 45.97 | 46.05 | 45.37 | 45.46 | 4,156,216 | -0.60(-1.31%) |
May 22, 2017 | 45.78 | 46.18 | 45.76 | 46.06 | 2,203,138 | +0.31(+0.68%) |
May 19, 2017 | 45.61 | 45.84 | 45.43 | 45.75 | 6,175,174 | +0.13(+0.28%) |
May 18, 2017 | 45.60 | 45.78 | 45.31 | 45.62 | 3,263,919 | +0.03(+0.06%) |
May 17, 2017 | 45.42 | 45.80 | 45.10 | 45.60 | 3,764,340 | +0.18(+0.39%) |
May 16, 2017 | 45.47 | 45.66 | 45.37 | 45.42 | 2,932,966 | +0.13(+0.28%) |
May 15, 2017 | 45.05 | 45.41 | 45.00 | 45.30 | 2,521,879 | +0.08(+0.17%) |
May 12, 2017 | 45.92 | 46.08 | 45.05 | 45.22 | 2,838,839 | -0.89(-1.93%) |
May 11, 2017 | 45.57 | 46.31 | 45.44 | 46.11 | 3,981,162 | +0.39(+0.86%) |
May 10, 2017 | 45.96 | 46.20 | 45.69 | 45.72 | 3,897,239 | -0.31(-0.67%) |
May 09, 2017 | 46.10 | 46.29 | 45.94 | 46.03 | 3,826,089 | +0.01(+0.02%) |
May 08, 2017 | 45.67 | 46.97 | 45.27 | 46.02 | 4,663,379 | -0.34(-0.74%) |
May 05, 2017 | 45.92 | 46.42 | 45.82 | 46.36 | 5,358,463 | +0.60(+1.30%) |
May 04, 2017 | 44.85 | 45.79 | 44.79 | 45.77 | 5,357,983 | +1.42(+3.19%) |
May 03, 2017 | 44.29 | 44.47 | 44.01 | 44.35 | 2,574,987 | +0.03(+0.08%) |
May 02, 2017 | 44.35 | 44.43 | 44.23 | 44.32 | 2,716,488 | +0.02(+0.04%) |