Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.94 | 39.21 | 38.74 | 39.13 | 6,667,532 | +0.32(+0.82%) |
Jul 28, 2017 | 38.84 | 38.98 | 38.56 | 38.81 | 5,695,982 | +0.01(+0.02%) |
Jul 27, 2017 | 39.13 | 39.30 | 38.47 | 38.80 | 9,358,869 | -0.22(-0.56%) |
Jul 26, 2017 | 39.26 | 39.27 | 38.93 | 39.02 | 9,395,544 | -0.16(-0.40%) |
Jul 25, 2017 | 38.80 | 39.27 | 38.74 | 39.17 | 8,045,114 | +0.90(+2.36%) |
Jul 24, 2017 | 38.22 | 38.46 | 38.10 | 38.27 | 7,148,561 | -0.17(-0.45%) |
Jul 21, 2017 | 38.31 | 38.70 | 38.04 | 38.44 | 8,170,798 | +0.01(+0.02%) |
Jul 20, 2017 | 38.37 | 38.53 | 38.24 | 38.44 | 7,754,958 | -0.03(-0.07%) |
Jul 19, 2017 | 39.27 | 39.36 | 38.30 | 38.46 | 8,774,283 | -0.63(-1.61%) |
Jul 18, 2017 | 38.75 | 39.27 | 38.54 | 39.09 | 7,858,919 | -0.06(-0.16%) |
Jul 17, 2017 | 39.23 | 39.26 | 38.90 | 39.16 | 7,432,047 | -0.10(-0.26%) |
Jul 14, 2017 | 38.85 | 39.46 | 38.74 | 39.26 | 6,617,029 | -0.13(-0.32%) |
Jul 13, 2017 | 39.32 | 39.61 | 39.20 | 39.38 | 4,962,598 | +0.12(+0.30%) |
Jul 12, 2017 | 39.22 | 39.42 | 38.98 | 39.27 | 6,717,166 | -0.05(-0.12%) |
Jul 11, 2017 | 39.47 | 39.53 | 39.01 | 39.31 | 6,662,973 | -0.48(-1.21%) |
Jul 10, 2017 | 39.41 | 39.92 | 39.33 | 39.79 | 4,143,177 | +0.28(+0.72%) |
Jul 07, 2017 | 39.83 | 39.85 | 39.39 | 39.51 | 5,172,832 | -0.15(-0.37%) |
Jul 06, 2017 | 39.78 | 40.09 | 39.55 | 39.66 | 8,664,898 | -0.18(-0.46%) |
Jul 05, 2017 | 39.81 | 40.20 | 39.70 | 39.84 | 8,059,181 | +0.18(+0.46%) |
Jul 03, 2017 | 39.41 | 39.80 | 39.30 | 39.66 | 5,766,408 | +0.47(+1.21%) |
Jun 30, 2017 | 39.57 | 39.69 | 39.06 | 39.18 | 7,928,276 | -0.05(-0.12%) |
Jun 29, 2017 | 40.02 | 40.22 | 38.93 | 39.23 | 9,696,569 | +0.15(+0.37%) |
Jun 28, 2017 | 39.25 | 39.45 | 39.01 | 39.08 | 9,695,748 | +0.21(+0.54%) |
Jun 27, 2017 | 38.56 | 39.48 | 38.38 | 38.87 | 9,340,885 | +0.70(+1.84%) |
Jun 26, 2017 | 38.08 | 38.40 | 37.71 | 38.17 | 5,770,597 | +0.21(+0.55%) |
Jun 23, 2017 | 38.24 | 38.24 | 37.72 | 37.96 | 9,280,258 | -0.01(-0.02%) |
Jun 22, 2017 | 37.96 | 38.16 | 37.79 | 37.97 | 6,363,740 | -0.11(-0.29%) |
Jun 21, 2017 | 38.49 | 38.49 | 37.94 | 38.08 | 6,975,452 | -0.36(-0.93%) |
Jun 20, 2017 | 38.61 | 38.69 | 38.31 | 38.44 | 7,580,129 | -0.29(-0.75%) |
Jun 19, 2017 | 38.51 | 38.86 | 38.44 | 38.73 | 5,328,705 | +0.49(+1.29%) |
Jun 16, 2017 | 38.53 | 38.63 | 38.16 | 38.23 | 9,736,694 | -0.18(-0.48%) |
Jun 15, 2017 | 38.30 | 38.85 | 38.08 | 38.42 | 7,337,117 | -0.16(-0.43%) |
Jun 14, 2017 | 37.85 | 38.61 | 37.50 | 38.58 | 9,933,611 | +0.23(+0.59%) |
Jun 13, 2017 | 38.30 | 38.63 | 38.20 | 38.35 | 7,464,645 | +0.16(+0.41%) |
Jun 12, 2017 | 37.73 | 38.23 | 37.67 | 38.20 | 8,855,459 | +0.54(+1.43%) |
Jun 09, 2017 | 36.65 | 37.69 | 36.45 | 37.66 | 12,710,104 | +1.40(+3.85%) |
Jun 08, 2017 | 36.49 | 35.37 | 36.26 | 9,416,620 | +0.81(+2.29%) | |
Jun 07, 2017 | 35.34 | 35.82 | 35.24 | 35.45 | 6,360,063 | +0.14(+0.39%) |
Jun 06, 2017 | 35.30 | 35.47 | 34.96 | 35.32 | 8,099,590 | -0.35(-0.97%) |
Jun 05, 2017 | 35.57 | 35.94 | 35.54 | 35.66 | 6,528,923 | +0.14(+0.39%) |
Jun 02, 2017 | 35.74 | 35.93 | 35.29 | 35.53 | 9,618,226 | -0.68(-1.89%) |
Jun 01, 2017 | 35.65 | 36.22 | 35.25 | 36.21 | 8,867,096 | +0.87(+2.45%) |
May 31, 2017 | 35.25 | 35.48 | 34.32 | 35.34 | 13,461,563 | +0.08(+0.23%) |
May 30, 2017 | 35.84 | 35.88 | 35.22 | 35.26 | 7,789,015 | -0.78(-2.18%) |
May 26, 2017 | 35.84 | 36.15 | 35.69 | 36.05 | 4,742,958 | +0.10(+0.28%) |
May 25, 2017 | 35.82 | 36.04 | 35.63 | 35.95 | 5,006,063 | +0.36(+1.03%) |
May 24, 2017 | 35.60 | 35.77 | 35.40 | 35.58 | 6,072,820 | +0.13(+0.36%) |
May 23, 2017 | 35.12 | 35.69 | 34.82 | 35.45 | 5,028,644 | +0.32(+0.91%) |
May 22, 2017 | 35.30 | 35.30 | 34.78 | 35.13 | 6,309,640 | +0.24(+0.68%) |
May 19, 2017 | 35.08 | 35.31 | 34.85 | 34.90 | 9,490,572 | -0.06(-0.18%) |
May 18, 2017 | 35.11 | 35.24 | 34.53 | 34.96 | 9,437,428 | +0.19(+0.55%) |
May 17, 2017 | 37.09 | 36.33 | 34.41 | 34.77 | 14,323,181 | -2.33(-6.27%) |
May 16, 2017 | 37.11 | 37.16 | 36.65 | 37.09 | 6,247,236 | +0.12(+0.32%) |
May 15, 2017 | 36.23 | 37.00 | 36.23 | 36.98 | 6,793,883 | +0.85(+2.35%) |
May 12, 2017 | 36.28 | 36.38 | 35.80 | 36.13 | 5,977,325 | -0.37(-1.02%) |
May 11, 2017 | 36.38 | 36.61 | 36.11 | 36.50 | 8,758,991 | -0.12(-0.32%) |
May 10, 2017 | 36.70 | 36.78 | 36.37 | 36.62 | 6,944,919 | -0.25(-0.67%) |
May 09, 2017 | 36.81 | 37.15 | 36.73 | 36.87 | 6,386,685 | +0.08(+0.22%) |
May 08, 2017 | 36.56 | 36.79 | 36.32 | 36.78 | 6,051,789 | +0.25(+0.70%) |
May 05, 2017 | 36.64 | 36.68 | 36.25 | 36.53 | 5,785,236 | -0.03(-0.07%) |
May 04, 2017 | 36.99 | 37.16 | 36.29 | 36.56 | 6,172,779 | -0.22(-0.59%) |
May 03, 2017 | 36.25 | 36.84 | 36.12 | 36.78 | 9,617,698 | +0.34(+0.92%) |
May 02, 2017 | 36.22 | 36.46 | 36.07 | 36.44 | 8,497,663 | +0.27(+0.76%) |