Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.84 | 34.19 | 34.66 | 31,661,720 | +0.80(+2.35%) | |
Jul 28, 2017 | 33.72 | 33.93 | 33.54 | 33.86 | 23,781,250 | +0.08(+0.23%) |
Jul 27, 2017 | 34.40 | 34.49 | 33.31 | 33.79 | 60,007,648 | +0.07(+0.20%) |
Jul 26, 2017 | 33.96 | 34.25 | 33.55 | 33.72 | 29,604,316 | -0.34(-1.01%) |
Jul 25, 2017 | 33.98 | 34.21 | 33.84 | 34.06 | 20,859,806 | +0.24(+0.71%) |
Jul 24, 2017 | 33.98 | 34.02 | 33.64 | 33.82 | 13,102,407 | -0.14(-0.40%) |
Jul 21, 2017 | 33.74 | 34.27 | 33.71 | 33.96 | 13,593,544 | +0.12(+0.35%) |
Jul 20, 2017 | 34.01 | 33.56 | 33.84 | 16,523,860 | +0.13(+0.38%) | |
Jul 19, 2017 | 33.64 | 33.73 | 33.28 | 33.71 | 13,441,221 | +0.14(+0.41%) |
Jul 18, 2017 | 33.67 | 33.68 | 33.25 | 33.57 | 13,924,350 | -0.02(-0.05%) |
Jul 17, 2017 | 33.52 | 33.70 | 33.47 | 33.59 | 12,645,234 | +0.00(+0.00%) |
Jul 14, 2017 | 33.81 | 33.84 | 33.10 | 33.59 | 23,095,178 | -0.09(-0.28%) |
Jul 13, 2017 | 33.47 | 33.73 | 33.45 | 33.68 | 18,669,468 | +0.25(+0.74%) |
Jul 12, 2017 | 33.62 | 33.68 | 33.41 | 33.44 | 15,655,913 | +0.21(+0.65%) |
Jul 11, 2017 | 33.20 | 33.40 | 33.09 | 33.22 | 23,174,990 | +0.01(+0.03%) |
Jul 10, 2017 | 33.04 | 33.38 | 33.00 | 33.21 | 15,959,195 | +0.16(+0.49%) |
Jul 07, 2017 | 32.82 | 33.20 | 32.78 | 33.05 | 20,388,964 | +0.27(+0.84%) |
Jul 06, 2017 | 33.07 | 32.68 | 32.78 | 16,480,206 | -0.39(-1.19%) | |
Jul 05, 2017 | 33.00 | 33.22 | 32.81 | 33.17 | 23,426,522 | +0.30(+0.91%) |
Jul 03, 2017 | 33.49 | 33.63 | 32.84 | 32.87 | 13,469,186 | -0.48(-1.44%) |
Jun 30, 2017 | 33.53 | 33.54 | 33.20 | 33.35 | 21,311,308 | +0.18(+0.54%) |
Jun 29, 2017 | 33.77 | 33.94 | 32.67 | 33.17 | 29,063,582 | -0.84(-2.48%) |
Jun 28, 2017 | 33.51 | 34.14 | 33.44 | 34.02 | 21,170,462 | +0.52(+1.55%) |
Jun 27, 2017 | 33.72 | 33.80 | 33.36 | 33.50 | 29,366,750 | -0.29(-0.86%) |
Jun 26, 2017 | 33.86 | 33.92 | 33.42 | 33.79 | 21,237,036 | +0.08(+0.23%) |
Jun 23, 2017 | 33.71 | 32,646,424 | -0.38(-1.10%) | |||
Jun 22, 2017 | 34.43 | 34.64 | 34.07 | 34.09 | 21,775,784 | -0.29(-0.84%) |
Jun 21, 2017 | 34.48 | 34.59 | 34.15 | 34.38 | 23,570,570 | -0.09(-0.27%) |
Jun 20, 2017 | 34.56 | 35.00 | 34.07 | 34.47 | 32,759,530 | -1.20(-3.37%) |
Jun 19, 2017 | 35.35 | 35.77 | 35.16 | 35.67 | 17,748,928 | +0.44(+1.26%) |
Jun 16, 2017 | 35.14 | 35.28 | 34.72 | 35.23 | 32,091,362 | -0.14(-0.39%) |
Jun 15, 2017 | 34.94 | 35.43 | 34.90 | 35.37 | 14,270,884 | +0.30(+0.85%) |
Jun 14, 2017 | 35.34 | 35.34 | 34.87 | 35.07 | 14,261,099 | -0.11(-0.32%) |
Jun 13, 2017 | 34.81 | 35.22 | 34.80 | 35.18 | 13,392,858 | +0.21(+0.61%) |
Jun 12, 2017 | 34.62 | 35.43 | 34.62 | 34.96 | 18,454,140 | +0.24(+0.69%) |
Jun 09, 2017 | 34.92 | 35.04 | 34.55 | 34.73 | 24,017,304 | -0.21(-0.61%) |
Jun 08, 2017 | 35.68 | 35.76 | 34.76 | 34.94 | 29,854,360 | -0.81(-2.27%) |
Jun 07, 2017 | 35.66 | 35.81 | 35.54 | 35.75 | 15,072,157 | +0.15(+0.41%) |
Jun 06, 2017 | 35.70 | 35.72 | 35.46 | 35.60 | 15,079,174 | -0.06(-0.17%) |
Jun 05, 2017 | 35.95 | 36.00 | 35.45 | 35.66 | 16,756,032 | -0.17(-0.48%) |
Jun 02, 2017 | 35.59 | 35.99 | 35.46 | 35.84 | 20,373,156 | +0.28(+0.79%) |
Jun 01, 2017 | 35.53 | 35.70 | 35.38 | 35.55 | 21,056,080 | -0.03(-0.07%) |
May 31, 2017 | 35.08 | 35.60 | 35.05 | 35.58 | 30,864,468 | +0.50(+1.44%) |
May 30, 2017 | 35.02 | 35.54 | 34.88 | 35.08 | 29,843,742 | +0.16(+0.46%) |
May 26, 2017 | 34.32 | 34.98 | 34.32 | 34.91 | 21,313,480 | +0.49(+1.41%) |
May 25, 2017 | 34.61 | 34.82 | 34.33 | 34.43 | 41,129,616 | +0.01(+0.02%) |
May 24, 2017 | 34.01 | 34.48 | 33.86 | 34.42 | 20,140,522 | +0.47(+1.38%) |
May 23, 2017 | 33.84 | 34.03 | 33.59 | 33.95 | 18,147,998 | +0.25(+0.73%) |
May 22, 2017 | 33.30 | 33.76 | 33.08 | 33.70 | 15,359,024 | +0.55(+1.65%) |
May 19, 2017 | 32.71 | 33.20 | 32.60 | 33.16 | 21,958,134 | +0.15(+0.47%) |
May 18, 2017 | 32.81 | 33.29 | 32.52 | 33.00 | 23,830,286 | +0.49(+1.50%) |
May 17, 2017 | 33.01 | 33.06 | 32.36 | 32.52 | 25,976,182 | -0.61(-1.85%) |
May 16, 2017 | 33.36 | 33.36 | 33.02 | 33.13 | 20,875,460 | -0.13(-0.38%) |
May 15, 2017 | 33.19 | 33.41 | 33.17 | 33.26 | 13,945,856 | -0.01(-0.03%) |
May 12, 2017 | 33.47 | 33.48 | 33.19 | 33.27 | 14,624,560 | -0.24(-0.71%) |
May 11, 2017 | 33.16 | 33.55 | 33.16 | 33.51 | 15,799,842 | +0.14(+0.41%) |
May 10, 2017 | 33.30 | 33.37 | 33.10 | 33.37 | 15,139,795 | +0.02(+0.05%) |
May 09, 2017 | 33.45 | 33.52 | 33.14 | 33.35 | 14,660,297 | -0.10(-0.31%) |
May 08, 2017 | 33.57 | 33.59 | 33.10 | 33.45 | 20,170,286 | +0.16(+0.49%) |
May 05, 2017 | 32.88 | 33.30 | 32.66 | 33.29 | 20,670,496 | +0.61(+1.88%) |
May 04, 2017 | 32.75 | 33.00 | 32.35 | 32.68 | 20,722,700 | -0.21(-0.65%) |
May 03, 2017 | 33.65 | 33.67 | 32.57 | 32.89 | 30,815,438 | -0.68(-2.03%) |
May 02, 2017 | 33.56 | 33.58 | 33.33 | 33.57 | 16,969,066 | +0.13(+0.38%) |