Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.19 | 43.66 | 44.02 | 4,782,573 | +0.26(+0.60%) | |
Jul 28, 2017 | 43.86 | 43.92 | 43.57 | 43.76 | 3,046,326 | -0.13(-0.29%) |
Jul 27, 2017 | 43.56 | 43.92 | 43.37 | 43.89 | 4,851,458 | +0.28(+0.65%) |
Jul 26, 2017 | 43.57 | 43.68 | 43.32 | 43.61 | 4,301,228 | +0.01(+0.02%) |
Jul 25, 2017 | 43.22 | 43.76 | 43.19 | 43.60 | 3,956,047 | +0.51(+1.17%) |
Jul 24, 2017 | 42.98 | 43.33 | 42.87 | 43.09 | 5,777,792 | +0.10(+0.24%) |
Jul 21, 2017 | 42.77 | 43.05 | 42.64 | 42.99 | 4,632,947 | +0.14(+0.33%) |
Jul 20, 2017 | 42.86 | 42.32 | 42.85 | 4,990,555 | +0.25(+0.59%) | |
Jul 19, 2017 | 42.40 | 42.74 | 42.36 | 42.59 | 3,641,806 | +0.14(+0.34%) |
Jul 18, 2017 | 42.80 | 42.84 | 42.40 | 42.45 | 5,039,191 | -0.38(-0.89%) |
Jul 17, 2017 | 42.43 | 42.95 | 42.40 | 42.83 | 8,901,667 | +0.32(+0.76%) |
Jul 14, 2017 | 42.24 | 42.60 | 42.24 | 42.51 | 3,607,751 | +0.36(+0.86%) |
Jul 13, 2017 | 42.25 | 42.36 | 42.11 | 42.14 | 4,104,944 | -0.13(-0.30%) |
Jul 12, 2017 | 42.62 | 42.79 | 42.25 | 42.27 | 5,009,566 | -0.07(-0.17%) |
Jul 11, 2017 | 42.15 | 42.72 | 42.11 | 42.34 | 8,919,906 | +0.10(+0.24%) |
Jul 10, 2017 | 42.50 | 42.54 | 42.17 | 42.24 | 4,057,509 | -0.18(-0.43%) |
Jul 07, 2017 | 42.61 | 42.68 | 42.36 | 42.42 | 4,836,180 | -0.15(-0.35%) |
Jul 06, 2017 | 42.88 | 43.07 | 42.52 | 42.57 | 6,454,902 | -0.40(-0.92%) |
Jul 05, 2017 | 43.29 | 43.56 | 42.96 | 42.96 | 6,181,373 | -0.29(-0.67%) |
Jul 03, 2017 | 43.34 | 43.51 | 43.19 | 43.25 | 2,657,418 | -0.17(-0.40%) |
Jun 30, 2017 | 43.20 | 43.72 | 43.14 | 43.43 | 5,422,742 | +0.34(+0.78%) |
Jun 29, 2017 | 44.21 | 44.25 | 43.03 | 43.09 | 8,369,365 | -1.14(-2.57%) |
Jun 28, 2017 | 44.58 | 45.30 | 44.15 | 44.23 | 8,532,876 | +0.71(+1.62%) |
Jun 27, 2017 | 43.91 | 44.17 | 43.51 | 43.52 | 5,408,055 | -0.51(-1.16%) |
Jun 26, 2017 | 43.91 | 44.26 | 43.80 | 44.03 | 3,948,377 | +0.18(+0.41%) |
Jun 23, 2017 | 43.85 | 44.05 | 43.71 | 43.85 | 7,171,829 | -0.05(-0.11%) |
Jun 22, 2017 | 44.02 | 44.24 | 43.82 | 43.90 | 3,874,953 | -0.16(-0.37%) |
Jun 21, 2017 | 44.55 | 44.64 | 43.97 | 44.06 | 3,432,964 | -0.42(-0.93%) |
Jun 20, 2017 | 44.82 | 44.89 | 44.47 | 44.48 | 2,951,609 | -0.30(-0.67%) |
Jun 19, 2017 | 44.92 | 44.93 | 44.45 | 44.78 | 4,338,621 | +0.02(+0.04%) |
Jun 16, 2017 | 45.94 | 46.08 | 44.43 | 44.76 | 9,410,464 | -1.36(-2.94%) |
Jun 15, 2017 | 46.05 | 46.20 | 45.75 | 46.12 | 5,974,830 | +0.06(+0.14%) |
Jun 14, 2017 | 45.75 | 46.70 | 45.70 | 46.05 | 8,550,569 | +0.45(+1.00%) |
Jun 13, 2017 | 44.86 | 45.69 | 44.45 | 45.60 | 5,119,120 | +0.73(+1.62%) |
Jun 12, 2017 | 44.75 | 45.15 | 44.65 | 44.87 | 4,913,666 | +0.12(+0.26%) |
Jun 09, 2017 | 44.74 | 45.04 | 44.57 | 44.75 | 3,656,426 | -0.09(-0.19%) |
Jun 08, 2017 | 45.33 | 44.81 | 44.84 | 4,657,351 | -0.39(-0.87%) | |
Jun 07, 2017 | 45.15 | 45.33 | 44.96 | 45.23 | 3,871,305 | +0.13(+0.30%) |
Jun 06, 2017 | 45.02 | 45.24 | 44.84 | 45.10 | 4,317,179 | +0.07(+0.16%) |
Jun 05, 2017 | 45.05 | 45.14 | 44.75 | 45.03 | 3,488,011 | -0.09(-0.19%) |
Jun 02, 2017 | 45.22 | 45.25 | 44.87 | 45.11 | 4,522,254 | +0.00(+0.00%) |
Jun 01, 2017 | 44.60 | 45.11 | 44.38 | 45.11 | 4,189,294 | +0.63(+1.43%) |
May 31, 2017 | 44.29 | 44.71 | 44.23 | 44.48 | 8,378,069 | +0.13(+0.30%) |
May 30, 2017 | 44.74 | 44.77 | 44.10 | 44.34 | 7,033,727 | -0.59(-1.31%) |
May 26, 2017 | 44.66 | 44.93 | 44.50 | 44.93 | 3,725,587 | +0.38(+0.86%) |
May 25, 2017 | 44.60 | 44.70 | 44.44 | 44.55 | 2,698,699 | -0.06(-0.14%) |
May 24, 2017 | 44.43 | 44.64 | 44.34 | 44.61 | 3,047,104 | +0.17(+0.39%) |
May 23, 2017 | 44.46 | 44.66 | 44.34 | 44.44 | 3,245,695 | -0.02(-0.04%) |
May 22, 2017 | 43.97 | 44.57 | 43.97 | 44.45 | 4,723,849 | +0.38(+0.85%) |
May 19, 2017 | 43.84 | 44.15 | 43.61 | 44.08 | 4,782,078 | +0.25(+0.57%) |
May 18, 2017 | 43.90 | 44.02 | 43.70 | 43.83 | 4,215,460 | -0.09(-0.21%) |
May 17, 2017 | 43.97 | 44.12 | 43.56 | 43.92 | 3,554,934 | -0.05(-0.11%) |
May 16, 2017 | 44.24 | 44.25 | 43.92 | 43.97 | 2,937,902 | -0.21(-0.48%) |
May 15, 2017 | 44.15 | 44.36 | 44.04 | 44.18 | 2,856,950 | +0.09(+0.20%) |
May 12, 2017 | 44.02 | 44.15 | 43.96 | 44.09 | 2,954,723 | -0.01(-0.02%) |
May 11, 2017 | 44.21 | 44.24 | 43.81 | 44.10 | 5,056,156 | -0.06(-0.14%) |
May 10, 2017 | 44.19 | 44.32 | 44.06 | 44.16 | 4,993,123 | -0.02(-0.05%) |
May 09, 2017 | 45.00 | 45.07 | 44.00 | 44.19 | 5,299,017 | -0.81(-1.79%) |
May 08, 2017 | 44.97 | 45.26 | 44.75 | 45.00 | 3,805,400 | +0.08(+0.17%) |
May 05, 2017 | 44.94 | 45.03 | 44.73 | 44.92 | 4,778,579 | +0.20(+0.44%) |
May 04, 2017 | 43.98 | 47.20 | 43.87 | 44.72 | 25,191,566 | +0.78(+1.78%) |
May 03, 2017 | 43.89 | 44.09 | 43.64 | 43.94 | 4,431,635 | +0.10(+0.23%) |
May 02, 2017 | 44.60 | 44.60 | 43.74 | 43.84 | 5,638,368 | -0.53(-1.20%) |