Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.16 | 36.32 | 35.69 | 35.73 | 4,172,514 | -0.29(-0.82%) |
Jul 28, 2017 | 36.01 | 36.11 | 35.74 | 36.02 | 2,805,077 | -0.10(-0.28%) |
Jul 27, 2017 | 37.04 | 37.11 | 35.62 | 36.13 | 4,667,744 | -0.79(-2.13%) |
Jul 26, 2017 | 36.40 | 37.16 | 36.34 | 36.91 | 4,992,688 | +0.78(+2.16%) |
Jul 25, 2017 | 35.93 | 36.33 | 35.77 | 36.13 | 3,365,908 | +0.17(+0.48%) |
Jul 24, 2017 | 36.16 | 36.26 | 35.88 | 35.96 | 4,038,049 | -0.15(-0.41%) |
Jul 21, 2017 | 36.60 | 36.63 | 36.02 | 36.10 | 5,899,334 | -0.96(-2.60%) |
Jul 20, 2017 | 37.22 | 36.64 | 37.07 | 3,834,285 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.64 | 36.82 | 36.47 | 36.74 | 4,702,899 | +0.33(+0.91%) |
Jul 18, 2017 | 36.07 | 36.43 | 35.89 | 36.41 | 2,673,197 | +0.24(+0.67%) |
Jul 17, 2017 | 36.11 | 36.11 | 35.87 | 36.17 | 3,260,774 | +0.08(+0.23%) |
Jul 14, 2017 | 35.66 | 36.16 | 35.59 | 36.09 | 3,175,497 | +0.60(+1.70%) |
Jul 13, 2017 | 35.88 | 35.97 | 35.42 | 35.48 | 5,015,798 | -0.30(-0.84%) |
Jul 12, 2017 | 35.68 | 36.27 | 35.51 | 35.78 | 7,016,536 | +0.47(+1.33%) |
Jul 11, 2017 | 35.16 | 35.55 | 35.09 | 35.31 | 3,098,002 | +0.16(+0.44%) |
Jul 10, 2017 | 34.99 | 35.30 | 34.80 | 35.16 | 3,959,083 | +0.18(+0.51%) |
Jul 07, 2017 | 34.59 | 35.27 | 34.47 | 34.98 | 4,147,036 | +0.55(+1.61%) |
Jul 06, 2017 | 34.42 | 34.90 | 34.15 | 34.43 | 3,712,009 | -0.37(-1.05%) |
Jul 05, 2017 | 33.93 | 34.87 | 33.93 | 34.79 | 6,951,629 | +0.95(+2.81%) |
Jul 03, 2017 | 34.70 | 34.81 | 33.84 | 33.84 | 2,536,699 | -0.61(-1.78%) |
Jun 30, 2017 | 34.74 | 34.94 | 34.36 | 34.45 | 5,431,889 | -0.09(-0.26%) |
Jun 29, 2017 | 35.38 | 35.42 | 34.07 | 34.54 | 7,291,339 | -1.09(-3.07%) |
Jun 28, 2017 | 35.29 | 35.70 | 34.62 | 35.64 | 7,238,045 | +0.50(+1.42%) |
Jun 27, 2017 | 35.73 | 35.90 | 35.11 | 35.14 | 5,554,212 | -0.71(-1.98%) |
Jun 26, 2017 | 36.43 | 36.92 | 35.81 | 35.85 | 3,752,574 | -0.58(-1.58%) |
Jun 23, 2017 | 36.47 | 36.42 | 6,077,052 | +0.68(+1.90%) | ||
Jun 22, 2017 | 36.06 | 36.20 | 35.72 | 35.74 | 6,156,753 | -0.34(-0.94%) |
Jun 21, 2017 | 36.01 | 36.24 | 35.66 | 36.08 | 10,739,791 | +0.21(+0.60%) |
Jun 20, 2017 | 36.92 | 36.98 | 35.83 | 35.87 | 5,221,438 | -1.01(-2.74%) |
Jun 19, 2017 | 36.59 | 37.07 | 36.52 | 36.88 | 5,541,508 | +0.62(+1.70%) |
Jun 16, 2017 | 36.52 | 36.68 | 36.06 | 36.26 | 9,110,457 | -0.15(-0.42%) |
Jun 15, 2017 | 36.18 | 36.53 | 36.03 | 36.41 | 5,519,697 | -0.33(-0.89%) |
Jun 14, 2017 | 37.45 | 37.54 | 36.33 | 36.74 | 5,063,893 | -0.55(-1.47%) |
Jun 13, 2017 | 37.33 | 37.72 | 36.63 | 37.29 | 7,319,099 | +0.20(+0.54%) |
Jun 12, 2017 | 36.53 | 37.10 | 35.85 | 37.09 | 9,231,422 | -0.18(-0.48%) |
Jun 09, 2017 | 38.95 | 39.05 | 36.48 | 37.26 | 9,649,241 | -1.51(-3.89%) |
Jun 08, 2017 | 38.65 | 38.79 | 38.23 | 38.77 | 3,888,687 | +0.25(+0.65%) |
Jun 07, 2017 | 38.19 | 38.62 | 38.09 | 38.52 | 6,200,123 | +0.50(+1.30%) |
Jun 06, 2017 | 37.64 | 38.21 | 37.30 | 38.03 | 7,261,074 | +0.30(+0.80%) |
Jun 05, 2017 | 37.74 | 38.19 | 37.68 | 37.72 | 5,865,895 | +0.08(+0.20%) |
Jun 02, 2017 | 37.38 | 37.78 | 37.00 | 37.65 | 5,153,905 | +0.41(+1.09%) |
Jun 01, 2017 | 37.33 | 37.49 | 37.15 | 37.24 | 4,514,865 | +0.06(+0.16%) |
May 31, 2017 | 37.09 | 37.50 | 36.82 | 37.18 | 5,771,852 | +0.35(+0.96%) |
May 30, 2017 | 36.52 | 36.99 | 36.47 | 36.83 | 5,584,181 | +0.36(+0.99%) |
May 26, 2017 | 36.38 | 36.51 | 36.18 | 36.47 | 4,047,196 | -0.03(-0.09%) |
May 25, 2017 | 36.60 | 36.76 | 36.42 | 36.50 | 5,340,042 | +0.05(+0.13%) |
May 24, 2017 | 36.39 | 36.52 | 36.19 | 36.45 | 4,191,997 | +0.14(+0.38%) |
May 23, 2017 | 36.28 | 36.58 | 36.00 | 36.31 | 4,306,667 | +0.11(+0.30%) |
May 22, 2017 | 35.84 | 36.30 | 35.79 | 36.21 | 3,785,805 | +0.42(+1.16%) |
May 19, 2017 | 35.48 | 35.90 | 35.43 | 35.79 | 3,957,674 | +0.54(+1.52%) |
May 18, 2017 | 34.83 | 35.44 | 34.60 | 35.26 | 5,888,494 | +0.44(+1.28%) |
May 17, 2017 | 35.95 | 36.09 | 34.77 | 34.81 | 6,525,355 | -1.46(-4.03%) |
May 16, 2017 | 35.51 | 36.31 | 35.42 | 36.27 | 5,825,603 | +0.67(+1.87%) |
May 15, 2017 | 35.13 | 35.61 | 35.09 | 35.61 | 5,107,415 | +0.50(+1.43%) |
May 12, 2017 | 35.10 | 35.23 | 34.94 | 35.10 | 4,325,963 | -0.02(-0.05%) |
May 11, 2017 | 34.83 | 35.35 | 34.65 | 35.12 | 8,340,616 | +0.24(+0.68%) |
May 10, 2017 | 35.50 | 35.64 | 34.51 | 34.89 | 14,713,930 | +0.92(+2.69%) |
May 09, 2017 | 33.53 | 33.98 | 33.41 | 33.97 | 8,634,543 | +0.44(+1.31%) |
May 08, 2017 | 33.47 | 33.70 | 33.26 | 33.53 | 4,984,740 | +0.13(+0.39%) |
May 05, 2017 | 33.49 | 33.49 | 33.13 | 33.40 | 4,833,880 | +0.07(+0.21%) |
May 04, 2017 | 33.48 | 33.61 | 33.25 | 33.33 | 5,191,532 | -0.11(-0.32%) |
May 03, 2017 | 33.56 | 33.66 | 33.31 | 33.44 | 5,518,281 | -0.20(-0.58%) |
May 02, 2017 | 33.82 | 33.84 | 33.38 | 33.63 | 4,938,246 | -0.21(-0.62%) |