Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.22 | 47.31 | 46.96 | 47.06 | 3,168,784 | +0.15(+0.33%) |
Jul 28, 2017 | 45.77 | 47.23 | 45.67 | 46.90 | 5,451,037 | +1.63(+3.59%) |
Jul 27, 2017 | 45.53 | 45.69 | 45.08 | 45.28 | 4,014,808 | -0.26(-0.56%) |
Jul 26, 2017 | 46.18 | 46.22 | 45.40 | 45.53 | 2,874,763 | -0.62(-1.33%) |
Jul 25, 2017 | 46.36 | 46.37 | 46.04 | 46.15 | 2,734,222 | +0.21(+0.45%) |
Jul 24, 2017 | 46.02 | 46.09 | 45.83 | 45.95 | 2,340,286 | -0.08(-0.17%) |
Jul 21, 2017 | 45.95 | 46.19 | 45.84 | 46.02 | 2,118,177 | +0.01(+0.02%) |
Jul 20, 2017 | 46.13 | 46.37 | 45.95 | 46.01 | 2,635,252 | -0.09(-0.20%) |
Jul 19, 2017 | 45.83 | 46.13 | 45.73 | 46.11 | 1,346,095 | +0.27(+0.60%) |
Jul 18, 2017 | 45.67 | 45.84 | 45.59 | 45.83 | 1,396,636 | -0.01(-0.02%) |
Jul 17, 2017 | 45.62 | 45.91 | 45.49 | 45.84 | 1,923,151 | +0.19(+0.41%) |
Jul 14, 2017 | 45.30 | 45.77 | 45.21 | 45.65 | 2,033,895 | +0.07(+0.15%) |
Jul 13, 2017 | 45.29 | 45.65 | 45.28 | 45.59 | 1,532,243 | +0.35(+0.78%) |
Jul 12, 2017 | 45.13 | 45.37 | 45.02 | 45.24 | 1,796,431 | +0.10(+0.23%) |
Jul 11, 2017 | 45.25 | 45.36 | 44.93 | 45.13 | 1,786,266 | -0.10(-0.23%) |
Jul 10, 2017 | 44.99 | 45.34 | 44.94 | 45.24 | 1,782,278 | +0.12(+0.27%) |
Jul 07, 2017 | 45.03 | 45.28 | 44.88 | 45.12 | 1,535,699 | +0.15(+0.32%) |
Jul 06, 2017 | 45.12 | 45.29 | 44.86 | 44.97 | 2,164,159 | -0.13(-0.28%) |
Jul 05, 2017 | 45.31 | 45.39 | 44.96 | 45.10 | 2,353,777 | -0.11(-0.25%) |
Jul 03, 2017 | 45.16 | 45.59 | 45.09 | 45.21 | 1,449,513 | +0.23(+0.51%) |
Jun 30, 2017 | 45.32 | 45.42 | 44.73 | 44.98 | 2,791,699 | -0.15(-0.34%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.96 | 45.13 | 3,378,581 | +0.02(+0.04%) |
Jun 28, 2017 | 44.87 | 45.19 | 44.72 | 45.12 | 3,169,102 | +0.45(+1.02%) |
Jun 27, 2017 | 44.52 | 45.00 | 44.47 | 44.66 | 3,624,736 | +0.15(+0.35%) |
Jun 26, 2017 | 44.27 | 44.65 | 44.17 | 44.51 | 2,970,781 | +0.49(+1.11%) |
Jun 23, 2017 | 44.19 | 44.30 | 43.92 | 44.02 | 2,505,212 | -0.13(-0.29%) |
Jun 22, 2017 | 44.15 | 44.38 | 43.99 | 44.15 | 1,698,177 | -0.13(-0.29%) |
Jun 21, 2017 | 44.66 | 44.70 | 44.18 | 44.28 | 2,461,963 | -0.41(-0.92%) |
Jun 20, 2017 | 44.76 | 44.91 | 44.68 | 44.69 | 1,761,509 | -0.19(-0.42%) |
Jun 19, 2017 | 44.94 | 45.06 | 44.77 | 44.88 | 1,986,682 | +0.03(+0.08%) |
Jun 16, 2017 | 44.29 | 44.84 | 44.22 | 44.84 | 4,929,134 | +0.46(+1.04%) |
Jun 15, 2017 | 44.11 | 44.50 | 44.01 | 44.38 | 2,821,101 | +0.02(+0.04%) |
Jun 14, 2017 | 44.15 | 44.45 | 43.97 | 44.36 | 1,874,998 | +0.15(+0.35%) |
Jun 13, 2017 | 43.86 | 44.31 | 43.76 | 44.21 | 2,165,768 | +0.47(+1.08%) |
Jun 12, 2017 | 44.01 | 44.23 | 43.50 | 43.74 | 3,087,113 | -0.33(-0.76%) |
Jun 09, 2017 | 43.57 | 44.14 | 43.38 | 44.07 | 3,574,011 | +0.68(+1.56%) |
Jun 08, 2017 | 43.45 | 42.50 | 43.40 | 4,061,320 | +0.86(+2.03%) | |
Jun 07, 2017 | 42.48 | 42.69 | 42.26 | 42.53 | 2,145,293 | +0.11(+0.26%) |
Jun 06, 2017 | 42.46 | 42.59 | 41.92 | 42.42 | 3,555,861 | +0.11(+0.26%) |
Jun 05, 2017 | 42.44 | 42.59 | 42.31 | 42.31 | 1,871,021 | -0.16(-0.38%) |
Jun 02, 2017 | 42.49 | 42.64 | 42.32 | 42.47 | 2,276,216 | -0.17(-0.40%) |
Jun 01, 2017 | 42.23 | 42.67 | 42.08 | 42.64 | 2,692,281 | +0.38(+0.91%) |
May 31, 2017 | 41.98 | 42.35 | 41.86 | 42.26 | 2,884,366 | +0.29(+0.69%) |
May 30, 2017 | 41.86 | 42.07 | 41.80 | 41.97 | 1,554,809 | +0.04(+0.10%) |
May 26, 2017 | 42.26 | 42.26 | 41.75 | 41.92 | 3,217,815 | -0.42(-0.99%) |
May 25, 2017 | 42.20 | 42.44 | 42.02 | 42.34 | 2,024,115 | +0.42(+1.00%) |
May 24, 2017 | 41.86 | 42.05 | 41.80 | 41.92 | 2,082,035 | +0.07(+0.16%) |
May 23, 2017 | 41.56 | 41.92 | 41.49 | 41.86 | 1,731,663 | +0.30(+0.72%) |
May 22, 2017 | 41.42 | 41.82 | 41.33 | 41.56 | 2,084,135 | +0.32(+0.78%) |
May 19, 2017 | 41.66 | 41.73 | 41.18 | 41.23 | 2,662,246 | -0.23(-0.55%) |
May 18, 2017 | 41.48 | 41.77 | 41.43 | 41.46 | 2,937,918 | -0.18(-0.43%) |
May 17, 2017 | 41.97 | 41.80 | 41.36 | 41.64 | 3,755,491 | -0.32(-0.77%) |
May 16, 2017 | 41.99 | 42.14 | 41.70 | 41.97 | 2,159,617 | +0.07(+0.16%) |
May 15, 2017 | 41.86 | 41.98 | 41.66 | 41.90 | 2,083,868 | +0.10(+0.24%) |
May 12, 2017 | 41.92 | 41.98 | 41.73 | 41.80 | 2,393,043 | -0.39(-0.93%) |
May 11, 2017 | 42.29 | 42.29 | 41.93 | 42.19 | 2,516,932 | -0.18(-0.42%) |
May 10, 2017 | 41.86 | 42.49 | 41.81 | 42.37 | 2,560,493 | +0.42(+0.99%) |
May 09, 2017 | 42.17 | 42.36 | 41.86 | 41.95 | 3,107,125 | -0.09(-0.22%) |
May 08, 2017 | 42.14 | 42.24 | 41.97 | 42.04 | 2,249,567 | -0.11(-0.26%) |
May 05, 2017 | 42.09 | 42.16 | 42.00 | 42.15 | 1,900,980 | +0.12(+0.28%) |
May 04, 2017 | 42.01 | 42.26 | 41.83 | 42.03 | 2,572,974 | +0.27(+0.65%) |
May 03, 2017 | 41.52 | 41.91 | 41.44 | 41.76 | 1,976,282 | +0.23(+0.55%) |
May 02, 2017 | 41.44 | 41.84 | 41.40 | 41.53 | 2,497,694 | +0.05(+0.12%) |