Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.84 | 37.91 | 37.26 | 37.51 | 9,260,088 | -0.43(-1.14%) |
Jul 28, 2017 | 37.80 | 38.89 | 37.75 | 37.94 | 10,065,300 | -0.14(-0.37%) |
Jul 27, 2017 | 38.44 | 39.23 | 37.60 | 38.08 | 11,826,762 | -0.20(-0.53%) |
Jul 26, 2017 | 38.04 | 38.68 | 37.40 | 38.29 | 12,725,744 | +0.56(+1.48%) |
Jul 25, 2017 | 37.91 | 38.63 | 37.72 | 37.73 | 15,663,620 | +0.16(+0.42%) |
Jul 24, 2017 | 39.81 | 40.04 | 37.14 | 37.57 | 25,338,058 | -1.65(-4.21%) |
Jul 21, 2017 | 40.09 | 40.31 | 38.99 | 39.22 | 13,373,369 | -0.88(-2.20%) |
Jul 20, 2017 | 40.56 | 40.71 | 39.82 | 40.11 | 11,984,522 | -0.18(-0.44%) |
Jul 19, 2017 | 38.86 | 40.49 | 38.82 | 40.28 | 13,636,447 | +1.40(+3.59%) |
Jul 18, 2017 | 39.25 | 39.25 | 38.58 | 38.89 | 9,258,268 | -0.10(-0.25%) |
Jul 17, 2017 | 39.02 | 39.35 | 38.89 | 38.98 | 7,785,292 | -0.10(-0.25%) |
Jul 14, 2017 | 38.80 | 39.25 | 38.74 | 39.08 | 8,991,897 | +0.40(+1.03%) |
Jul 13, 2017 | 37.74 | 38.75 | 37.71 | 38.68 | 9,815,533 | +0.88(+2.31%) |
Jul 12, 2017 | 38.45 | 38.60 | 37.65 | 37.81 | 6,440,767 | +0.06(+0.16%) |
Jul 11, 2017 | 37.43 | 38.15 | 37.29 | 37.75 | 6,111,096 | +0.34(+0.92%) |
Jul 10, 2017 | 36.69 | 37.57 | 36.62 | 37.40 | 6,937,916 | +0.48(+1.29%) |
Jul 07, 2017 | 36.99 | 37.07 | 36.26 | 36.92 | 11,533,539 | -0.21(-0.57%) |
Jul 06, 2017 | 38.09 | 38.37 | 37.00 | 37.14 | 10,566,629 | -0.74(-1.96%) |
Jul 05, 2017 | 38.95 | 38.95 | 37.59 | 37.88 | 10,721,904 | -0.76(-1.97%) |
Jul 03, 2017 | 37.95 | 38.90 | 37.76 | 38.64 | 6,511,504 | +0.89(+2.36%) |
Jun 30, 2017 | 37.83 | 38.06 | 37.38 | 37.75 | 8,102,395 | +0.26(+0.68%) |
Jun 29, 2017 | 37.30 | 37.98 | 37.27 | 37.49 | 8,915,959 | +0.36(+0.98%) |
Jun 28, 2017 | 36.77 | 37.48 | 36.71 | 37.13 | 9,427,388 | +0.42(+1.16%) |
Jun 27, 2017 | 36.97 | 37.38 | 36.65 | 36.70 | 8,194,665 | -0.15(-0.41%) |
Jun 26, 2017 | 36.98 | 37.12 | 36.66 | 36.85 | 6,242,639 | +0.18(+0.48%) |
Jun 23, 2017 | 37.03 | 37.14 | 36.56 | 36.68 | 22,050,130 | -0.35(-0.95%) |
Jun 22, 2017 | 37.34 | 37.61 | 37.03 | 37.03 | 13,443,543 | -0.29(-0.78%) |
Jun 21, 2017 | 38.14 | 38.19 | 37.07 | 37.32 | 20,932,284 | -1.03(-2.70%) |
Jun 20, 2017 | 38.26 | 38.50 | 37.51 | 38.36 | 12,715,295 | -0.50(-1.30%) |
Jun 19, 2017 | 39.15 | 39.26 | 38.55 | 38.86 | 9,746,503 | -0.27(-0.68%) |
Jun 16, 2017 | 39.22 | 39.22 | 38.65 | 39.13 | 12,193,952 | +0.17(+0.43%) |
Jun 15, 2017 | 39.24 | 39.51 | 38.76 | 38.96 | 10,002,196 | -0.66(-1.67%) |
Jun 14, 2017 | 40.38 | 40.38 | 39.05 | 39.62 | 15,538,913 | -0.89(-2.20%) |
Jun 13, 2017 | 39.75 | 40.81 | 39.59 | 40.51 | 13,820,296 | +0.81(+2.05%) |
Jun 12, 2017 | 40.12 | 40.33 | 39.48 | 39.70 | 10,852,850 | +0.06(+0.16%) |
Jun 09, 2017 | 39.09 | 40.00 | 39.05 | 39.64 | 12,887,049 | +0.64(+1.63%) |
Jun 08, 2017 | 39.42 | 38.80 | 39.00 | 11,726,667 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.40 | 40.66 | 38.90 | 39.24 | 18,532,716 | -1.41(-3.48%) |
Jun 06, 2017 | 40.03 | 40.85 | 39.75 | 40.65 | 10,573,839 | +0.60(+1.50%) |
Jun 05, 2017 | 39.57 | 40.25 | 39.57 | 40.05 | 6,698,519 | +0.18(+0.44%) |
Jun 02, 2017 | 39.69 | 40.05 | 39.28 | 39.88 | 10,903,720 | -0.17(-0.42%) |
Jun 01, 2017 | 39.88 | 40.39 | 39.45 | 40.04 | 10,300,399 | +0.26(+0.66%) |
May 31, 2017 | 39.31 | 40.13 | 38.97 | 39.78 | 11,289,956 | +0.04(+0.09%) |
May 30, 2017 | 39.93 | 39.99 | 39.57 | 39.74 | 9,628,596 | -0.54(-1.33%) |
May 26, 2017 | 39.99 | 40.53 | 39.83 | 40.28 | 11,290,581 | +0.31(+0.77%) |
May 25, 2017 | 41.89 | 42.54 | 39.61 | 39.97 | 20,946,164 | -2.02(-4.82%) |
May 24, 2017 | 41.88 | 42.36 | 41.65 | 42.00 | 11,775,808 | +0.10(+0.23%) |
May 23, 2017 | 41.43 | 42.13 | 41.09 | 41.90 | 13,447,535 | +0.42(+1.02%) |
May 22, 2017 | 42.23 | 42.41 | 41.25 | 41.48 | 10,786,163 | -0.58(-1.38%) |
May 19, 2017 | 41.63 | 42.28 | 41.41 | 42.06 | 15,114,180 | +1.06(+2.58%) |
May 18, 2017 | 40.54 | 41.26 | 40.20 | 41.00 | 10,306,255 | +0.21(+0.52%) |
May 17, 2017 | 41.18 | 41.47 | 40.68 | 40.79 | 9,161,397 | -0.39(-0.94%) |
May 16, 2017 | 41.28 | 41.30 | 40.68 | 41.18 | 10,067,854 | +0.24(+0.58%) |
May 15, 2017 | 40.67 | 41.47 | 40.47 | 40.94 | 14,314,571 | +1.21(+3.04%) |
May 12, 2017 | 40.25 | 40.25 | 39.59 | 39.74 | 10,189,264 | -0.41(-1.03%) |
May 11, 2017 | 40.82 | 40.82 | 40.11 | 40.15 | 9,022,360 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.78 | 39.99 | 40.33 | 11,418,565 | +0.69(+1.73%) |
May 09, 2017 | 39.94 | 40.06 | 39.44 | 39.64 | 9,603,347 | -0.29(-0.73%) |
May 08, 2017 | 40.19 | 40.43 | 39.86 | 39.93 | 9,409,679 | -0.19(-0.48%) |
May 05, 2017 | 39.26 | 40.24 | 39.20 | 40.12 | 13,526,582 | +0.86(+2.20%) |
May 04, 2017 | 39.35 | 39.43 | 38.47 | 39.26 | 15,641,380 | -0.57(-1.44%) |
May 03, 2017 | 39.72 | 40.10 | 39.53 | 39.83 | 8,248,957 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.69 | 39.88 | 8,792,402 | -0.41(-1.03%) |