Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.13 | 37.19 | 36.96 | 37.00 | 16,876,314 | -0.14(-0.37%) |
Jul 28, 2017 | 37.13 | 37.23 | 36.91 | 37.14 | 14,798,043 | -0.09(-0.24%) |
Jul 27, 2017 | 36.97 | 37.48 | 36.89 | 37.23 | 18,824,088 | +0.31(+0.83%) |
Jul 26, 2017 | 35.96 | 36.96 | 35.77 | 36.92 | 16,856,260 | +0.40(+1.11%) |
Jul 25, 2017 | 36.34 | 36.56 | 36.27 | 36.52 | 17,461,992 | +0.32(+0.89%) |
Jul 24, 2017 | 36.36 | 36.36 | 36.19 | 36.20 | 11,277,707 | -0.15(-0.42%) |
Jul 21, 2017 | 36.15 | 36.38 | 36.08 | 36.35 | 10,586,413 | +0.17(+0.47%) |
Jul 20, 2017 | 36.31 | 36.12 | 36.18 | 9,204,760 | -0.01(-0.02%) | |
Jul 19, 2017 | 36.06 | 36.20 | 35.96 | 36.19 | 8,655,560 | +0.13(+0.36%) |
Jul 18, 2017 | 36.15 | 36.20 | 36.01 | 36.06 | 11,195,296 | -0.05(-0.13%) |
Jul 17, 2017 | 36.05 | 36.15 | 36.01 | 36.11 | 8,906,021 | +0.04(+0.11%) |
Jul 14, 2017 | 35.94 | 36.10 | 35.92 | 36.07 | 10,602,714 | +0.20(+0.56%) |
Jul 13, 2017 | 35.91 | 35.94 | 35.82 | 35.86 | 7,893,583 | -0.06(-0.18%) |
Jul 12, 2017 | 35.99 | 36.14 | 35.87 | 35.93 | 9,585,181 | +0.15(+0.41%) |
Jul 11, 2017 | 35.78 | 35.91 | 35.64 | 35.78 | 12,760,724 | -0.04(-0.11%) |
Jul 10, 2017 | 35.88 | 35.98 | 35.70 | 35.82 | 11,981,626 | -0.01(-0.02%) |
Jul 07, 2017 | 35.90 | 35.94 | 35.71 | 35.83 | 11,850,610 | -0.01(-0.02%) |
Jul 06, 2017 | 36.10 | 36.20 | 35.75 | 35.84 | 16,244,674 | -0.34(-0.94%) |
Jul 05, 2017 | 36.16 | 36.31 | 36.12 | 36.18 | 8,490,327 | +0.05(+0.13%) |
Jul 03, 2017 | 36.41 | 36.54 | 36.13 | 36.13 | 7,971,140 | -0.07(-0.20%) |
Jun 30, 2017 | 36.24 | 36.42 | 36.20 | 36.20 | 11,586,420 | +0.02(+0.04%) |
Jun 29, 2017 | 36.43 | 36.52 | 36.04 | 36.19 | 11,500,225 | -0.40(-1.08%) |
Jun 28, 2017 | 36.53 | 36.73 | 36.51 | 36.58 | 11,420,375 | +0.22(+0.60%) |
Jun 27, 2017 | 36.60 | 36.64 | 36.32 | 36.37 | 14,162,429 | -0.31(-0.84%) |
Jun 26, 2017 | 36.58 | 36.74 | 36.57 | 36.67 | 9,597,212 | +0.15(+0.40%) |
Jun 23, 2017 | 36.37 | 36.63 | 36.35 | 36.53 | 11,824,282 | +0.15(+0.40%) |
Jun 22, 2017 | 36.46 | 36.55 | 36.35 | 36.38 | 9,224,628 | -0.12(-0.33%) |
Jun 21, 2017 | 36.83 | 36.87 | 36.46 | 36.50 | 11,788,421 | -0.31(-0.86%) |
Jun 20, 2017 | 36.61 | 37.02 | 36.58 | 36.82 | 18,484,262 | +0.19(+0.51%) |
Jun 19, 2017 | 36.61 | 36.63 | 36.41 | 36.63 | 9,445,587 | +0.06(+0.15%) |
Jun 16, 2017 | 36.58 | 36.61 | 36.33 | 36.58 | 33,479,530 | +0.05(+0.13%) |
Jun 15, 2017 | 36.47 | 36.60 | 36.36 | 36.53 | 12,275,121 | -0.04(-0.11%) |
Jun 14, 2017 | 36.47 | 36.70 | 36.45 | 36.57 | 14,243,361 | +0.22(+0.60%) |
Jun 13, 2017 | 36.32 | 36.41 | 36.16 | 36.35 | 12,417,016 | +0.06(+0.16%) |
Jun 12, 2017 | 36.28 | 36.41 | 36.15 | 36.29 | 14,023,908 | +0.01(+0.02%) |
Jun 09, 2017 | 36.08 | 36.31 | 36.00 | 36.28 | 11,689,314 | +0.15(+0.42%) |
Jun 08, 2017 | 36.44 | 36.05 | 36.13 | 16,082,318 | -0.30(-0.83%) | |
Jun 07, 2017 | 36.43 | 36.59 | 36.31 | 36.44 | 15,957,767 | -0.38(-1.02%) |
Jun 06, 2017 | 36.75 | 36.88 | 36.65 | 36.81 | 12,286,213 | -0.01(-0.02%) |
Jun 05, 2017 | 36.65 | 36.82 | 36.58 | 36.82 | 12,509,014 | +0.08(+0.22%) |
Jun 02, 2017 | 36.69 | 36.74 | 36.51 | 36.74 | 12,394,882 | +0.08(+0.22%) |
Jun 01, 2017 | 36.39 | 36.66 | 36.22 | 36.66 | 13,800,685 | +0.26(+0.70%) |
May 31, 2017 | 36.37 | 36.59 | 36.32 | 36.40 | 17,671,114 | +0.03(+0.09%) |
May 30, 2017 | 36.16 | 36.40 | 36.12 | 36.37 | 16,353,902 | +0.03(+0.09%) |
May 26, 2017 | 36.31 | 36.48 | 36.29 | 36.34 | 14,165,560 | -0.02(-0.04%) |
May 25, 2017 | 36.03 | 36.41 | 36.00 | 36.36 | 20,863,808 | +0.30(+0.84%) |
May 24, 2017 | 35.64 | 36.10 | 35.64 | 36.05 | 16,077,373 | +0.51(+1.44%) |
May 23, 2017 | 35.43 | 35.71 | 35.40 | 35.54 | 14,983,047 | +0.17(+0.48%) |
May 22, 2017 | 35.14 | 35.40 | 35.08 | 35.37 | 16,059,729 | +0.22(+0.64%) |
May 19, 2017 | 35.11 | 35.23 | 35.04 | 35.15 | 14,734,335 | +0.08(+0.23%) |
May 18, 2017 | 35.12 | 35.20 | 34.94 | 35.07 | 17,276,624 | -0.10(-0.30%) |
May 17, 2017 | 35.11 | 35.36 | 35.00 | 35.17 | 18,159,126 | +0.06(+0.18%) |
May 16, 2017 | 35.12 | 35.32 | 35.04 | 35.11 | 13,056,076 | +0.10(+0.27%) |
May 15, 2017 | 34.80 | 35.04 | 34.80 | 35.01 | 10,607,944 | +0.11(+0.32%) |
May 12, 2017 | 34.94 | 34.97 | 34.79 | 34.90 | 9,087,616 | -0.06(-0.18%) |
May 11, 2017 | 34.82 | 34.97 | 34.77 | 34.96 | 8,568,406 | +0.08(+0.23%) |
May 10, 2017 | 34.81 | 34.92 | 34.72 | 34.88 | 9,489,584 | +0.05(+0.14%) |
May 09, 2017 | 35.14 | 35.14 | 34.73 | 34.84 | 10,858,882 | -0.30(-0.87%) |
May 08, 2017 | 34.90 | 35.16 | 34.86 | 35.14 | 17,841,360 | +0.16(+0.46%) |
May 05, 2017 | 35.06 | 35.10 | 34.88 | 34.98 | 10,158,290 | +0.02(+0.07%) |
May 04, 2017 | 34.76 | 35.08 | 34.75 | 34.96 | 12,731,292 | +0.27(+0.78%) |
May 03, 2017 | 34.69 | 34.82 | 34.55 | 34.68 | 12,970,994 | -0.06(-0.16%) |
May 02, 2017 | 34.60 | 34.78 | 34.56 | 34.74 | 14,768,126 | +0.14(+0.39%) |