Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.35 | 43.75 | 43.76 | 6,783,256 | -0.38(-0.87%) | |
Jul 28, 2017 | 44.64 | 44.67 | 44.06 | 44.15 | 6,392,286 | -0.44(-1.00%) |
Jul 27, 2017 | 44.78 | 44.81 | 44.41 | 44.59 | 8,283,089 | -0.26(-0.58%) |
Jul 26, 2017 | 45.15 | 45.21 | 44.73 | 44.85 | 6,806,717 | -0.38(-0.85%) |
Jul 25, 2017 | 45.37 | 45.38 | 45.04 | 45.23 | 6,397,430 | +0.03(+0.06%) |
Jul 24, 2017 | 45.21 | 45.37 | 44.91 | 45.21 | 9,646,720 | -0.04(-0.08%) |
Jul 21, 2017 | 45.14 | 45.32 | 44.94 | 45.24 | 8,967,986 | -0.01(-0.02%) |
Jul 20, 2017 | 44.21 | 45.50 | 43.91 | 45.25 | 13,857,040 | +1.26(+2.87%) |
Jul 19, 2017 | 43.43 | 44.02 | 43.39 | 43.99 | 7,287,557 | +0.61(+1.42%) |
Jul 18, 2017 | 43.33 | 43.47 | 42.96 | 43.37 | 4,678,777 | -0.02(-0.04%) |
Jul 17, 2017 | 43.52 | 43.63 | 43.35 | 43.39 | 3,774,001 | -0.13(-0.31%) |
Jul 14, 2017 | 42.89 | 43.70 | 42.85 | 43.52 | 4,619,815 | +0.74(+1.73%) |
Jul 13, 2017 | 43.10 | 43.19 | 42.56 | 42.78 | 7,885,036 | -0.31(-0.72%) |
Jul 12, 2017 | 42.86 | 43.33 | 42.71 | 43.10 | 4,390,446 | +0.48(+1.14%) |
Jul 11, 2017 | 42.66 | 42.86 | 42.51 | 42.61 | 4,615,359 | -0.07(-0.17%) |
Jul 10, 2017 | 42.85 | 42.95 | 42.60 | 42.68 | 3,932,878 | -0.19(-0.43%) |
Jul 07, 2017 | 42.63 | 42.90 | 42.46 | 42.87 | 4,920,311 | +0.44(+1.04%) |
Jul 06, 2017 | 43.21 | 43.24 | 42.39 | 42.43 | 6,401,726 | -0.94(-2.16%) |
Jul 05, 2017 | 43.12 | 43.45 | 43.06 | 43.36 | 6,369,969 | +0.26(+0.60%) |
Jul 03, 2017 | 43.12 | 43.40 | 43.06 | 43.11 | 2,773,849 | +0.09(+0.21%) |
Jun 30, 2017 | 43.17 | 43.40 | 43.02 | 43.02 | 5,337,287 | -0.11(-0.25%) |
Jun 29, 2017 | 43.12 | 43.54 | 42.92 | 43.12 | 6,834,722 | +0.22(+0.52%) |
Jun 28, 2017 | 43.30 | 43.38 | 42.79 | 42.90 | 9,453,790 | -0.17(-0.39%) |
Jun 27, 2017 | 43.32 | 43.48 | 43.05 | 43.07 | 4,399,309 | -0.21(-0.49%) |
Jun 26, 2017 | 43.55 | 43.76 | 43.27 | 43.28 | 5,991,732 | -0.15(-0.35%) |
Jun 23, 2017 | 43.52 | 43.68 | 43.33 | 43.43 | 10,558,437 | -0.17(-0.39%) |
Jun 22, 2017 | 43.01 | 43.89 | 42.93 | 43.60 | 9,846,759 | +0.62(+1.44%) |
Jun 21, 2017 | 43.18 | 43.30 | 42.73 | 42.98 | 9,346,981 | -0.18(-0.41%) |
Jun 20, 2017 | 43.27 | 43.63 | 43.14 | 43.16 | 9,605,641 | -0.11(-0.25%) |
Jun 19, 2017 | 42.78 | 43.51 | 42.61 | 43.27 | 8,372,658 | +0.60(+1.41%) |
Jun 16, 2017 | 42.64 | 42.81 | 42.30 | 42.66 | 11,189,361 | +0.08(+0.19%) |
Jun 15, 2017 | 42.11 | 42.78 | 41.92 | 42.58 | 10,584,276 | +0.42(+1.01%) |
Jun 14, 2017 | 42.00 | 42.36 | 41.99 | 42.16 | 6,866,766 | +0.16(+0.38%) |
Jun 13, 2017 | 41.81 | 42.19 | 41.77 | 42.00 | 8,094,803 | +0.26(+0.61%) |
Jun 12, 2017 | 41.85 | 42.23 | 41.44 | 41.74 | 8,322,988 | -0.11(-0.25%) |
Jun 09, 2017 | 41.43 | 41.87 | 41.29 | 41.85 | 10,302,903 | +0.50(+1.22%) |
Jun 08, 2017 | 41.58 | 40.64 | 41.35 | 9,451,676 | +0.14(+0.34%) | |
Jun 07, 2017 | 41.04 | 41.24 | 40.91 | 41.20 | 4,924,925 | +0.18(+0.43%) |
Jun 06, 2017 | 41.22 | 41.33 | 40.99 | 41.03 | 6,834,546 | -0.23(-0.56%) |
Jun 05, 2017 | 41.21 | 41.37 | 41.04 | 41.26 | 8,825,359 | +0.11(+0.26%) |
Jun 02, 2017 | 41.00 | 41.20 | 40.84 | 41.15 | 7,780,790 | +0.35(+0.87%) |
Jun 01, 2017 | 40.28 | 40.80 | 40.24 | 40.80 | 8,345,471 | +0.39(+0.96%) |
May 31, 2017 | 40.00 | 40.49 | 39.98 | 40.41 | 11,808,118 | +0.58(+1.47%) |
May 30, 2017 | 39.35 | 39.91 | 39.12 | 39.82 | 9,175,146 | +0.26(+0.65%) |
May 26, 2017 | 38.87 | 39.69 | 38.79 | 39.57 | 9,745,080 | +0.67(+1.73%) |
May 25, 2017 | 38.74 | 38.94 | 38.44 | 38.89 | 5,055,454 | +0.37(+0.96%) |
May 24, 2017 | 38.75 | 38.75 | 38.40 | 38.52 | 5,187,563 | -0.13(-0.34%) |
May 23, 2017 | 38.68 | 39.09 | 38.60 | 38.66 | 5,280,497 | -0.04(-0.11%) |
May 22, 2017 | 38.29 | 38.82 | 38.14 | 38.70 | 6,556,528 | +0.50(+1.32%) |
May 19, 2017 | 38.19 | 38.34 | 38.06 | 38.20 | 6,647,685 | +0.16(+0.42%) |
May 18, 2017 | 38.20 | 38.30 | 37.95 | 38.04 | 5,904,313 | -0.09(-0.23%) |
May 17, 2017 | 38.66 | 38.59 | 38.10 | 38.12 | 6,767,853 | -0.54(-1.40%) |
May 16, 2017 | 39.46 | 39.46 | 38.42 | 38.66 | 8,089,963 | -0.31(-0.79%) |
May 15, 2017 | 38.87 | 39.14 | 38.85 | 38.97 | 4,772,508 | +0.07(+0.18%) |
May 12, 2017 | 38.85 | 39.09 | 38.82 | 38.90 | 6,526,540 | +0.09(+0.23%) |
May 11, 2017 | 39.28 | 39.28 | 38.74 | 38.81 | 7,990,792 | -0.57(-1.44%) |
May 10, 2017 | 39.56 | 39.56 | 39.27 | 39.38 | 5,936,153 | -0.15(-0.38%) |
May 09, 2017 | 39.51 | 39.62 | 39.43 | 39.53 | 5,585,581 | -0.01(-0.02%) |
May 08, 2017 | 39.56 | 39.73 | 39.50 | 39.54 | 7,141,668 | +0.04(+0.09%) |
May 05, 2017 | 39.45 | 39.55 | 39.36 | 39.50 | 6,659,243 | +0.04(+0.11%) |
May 04, 2017 | 38.72 | 39.46 | 38.72 | 39.46 | 7,402,990 | +0.77(+1.99%) |
May 03, 2017 | 38.59 | 38.72 | 38.49 | 38.69 | 5,175,040 | +0.11(+0.28%) |
May 02, 2017 | 38.64 | 38.73 | 38.41 | 38.58 | 6,967,586 | +0.11(+0.28%) |