Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.14 | 37.99 | 36.99 | 37.88 | 3,487,918 | +0.94(+2.54%) |
Jul 28, 2017 | 37.96 | 38.00 | 36.89 | 36.94 | 2,815,599 | -0.99(-2.60%) |
Jul 27, 2017 | 37.12 | 38.10 | 36.83 | 37.93 | 3,123,917 | +0.92(+2.49%) |
Jul 26, 2017 | 36.72 | 37.12 | 36.23 | 37.00 | 2,654,714 | +0.28(+0.76%) |
Jul 25, 2017 | 36.51 | 36.95 | 35.96 | 36.72 | 4,124,722 | +0.56(+1.55%) |
Jul 24, 2017 | 36.56 | 36.84 | 35.83 | 36.16 | 6,425,249 | -1.73(-4.58%) |
Jul 21, 2017 | 38.58 | 38.58 | 37.16 | 37.89 | 4,703,248 | -0.62(-1.60%) |
Jul 20, 2017 | 38.97 | 39.14 | 38.11 | 38.51 | 3,856,257 | -0.45(-1.15%) |
Jul 19, 2017 | 39.06 | 39.24 | 38.79 | 38.96 | 2,132,447 | -0.03(-0.08%) |
Jul 18, 2017 | 39.21 | 39.48 | 38.90 | 38.99 | 2,555,154 | -0.30(-0.76%) |
Jul 17, 2017 | 38.86 | 39.59 | 38.73 | 39.29 | 3,037,436 | +0.43(+1.09%) |
Jul 14, 2017 | 39.07 | 39.22 | 38.73 | 38.86 | 2,434,227 | -0.12(-0.31%) |
Jul 13, 2017 | 38.91 | 39.12 | 38.62 | 38.99 | 4,553,599 | +0.26(+0.68%) |
Jul 12, 2017 | 38.75 | 39.32 | 38.53 | 38.72 | 3,966,451 | +0.18(+0.48%) |
Jul 11, 2017 | 38.60 | 38.68 | 37.86 | 38.54 | 3,242,703 | -0.06(-0.17%) |
Jul 10, 2017 | 39.63 | 39.71 | 38.56 | 38.60 | 5,626,734 | -1.26(-3.16%) |
Jul 07, 2017 | 39.94 | 40.18 | 39.62 | 39.86 | 5,177,437 | -0.08(-0.20%) |
Jul 06, 2017 | 39.91 | 40.11 | 39.52 | 39.94 | 6,324,731 | -0.18(-0.44%) |
Jul 05, 2017 | 40.64 | 41.15 | 39.92 | 40.11 | 10,895,104 | -0.27(-0.67%) |
Jul 03, 2017 | 39.55 | 40.44 | 39.54 | 40.39 | 2,712,599 | +1.08(+2.76%) |
Jun 30, 2017 | 39.19 | 39.64 | 38.81 | 39.30 | 4,632,171 | +0.46(+1.19%) |
Jun 29, 2017 | 38.89 | 39.44 | 38.49 | 38.84 | 3,602,054 | -0.01(-0.02%) |
Jun 28, 2017 | 38.68 | 39.02 | 38.54 | 38.85 | 2,840,004 | +0.17(+0.43%) |
Jun 27, 2017 | 38.48 | 39.04 | 38.29 | 38.68 | 3,744,542 | +0.10(+0.27%) |
Jun 26, 2017 | 38.45 | 38.86 | 38.22 | 38.58 | 4,041,732 | +0.27(+0.71%) |
Jun 23, 2017 | 37.86 | 38.89 | 37.68 | 38.30 | 9,447,656 | +0.42(+1.12%) |
Jun 22, 2017 | 38.64 | 39.32 | 37.84 | 37.88 | 5,388,127 | -0.26(-0.67%) |
Jun 21, 2017 | 37.50 | 38.42 | 35.78 | 38.14 | 16,159,360 | -2.00(-4.99%) |
Jun 20, 2017 | 40.76 | 40.94 | 40.05 | 40.14 | 4,372,177 | -0.89(-2.18%) |
Jun 19, 2017 | 41.63 | 41.64 | 40.60 | 41.03 | 4,313,879 | -0.47(-1.13%) |
Jun 16, 2017 | 42.05 | 42.14 | 40.35 | 41.50 | 8,418,855 | -0.63(-1.50%) |
Jun 15, 2017 | 42.67 | 43.06 | 41.69 | 42.13 | 4,991,732 | -0.75(-1.75%) |
Jun 14, 2017 | 44.26 | 44.26 | 42.74 | 42.88 | 4,423,315 | -1.06(-2.41%) |
Jun 13, 2017 | 43.11 | 44.15 | 42.50 | 43.94 | 3,798,061 | +0.19(+0.44%) |
Jun 12, 2017 | 43.58 | 44.53 | 43.36 | 43.75 | 5,273,296 | +0.06(+0.15%) |
Jun 09, 2017 | 43.03 | 43.82 | 42.36 | 43.69 | 4,735,257 | +0.72(+1.67%) |
Jun 08, 2017 | 44.38 | 42.92 | 42.97 | 4,650,510 | -1.12(-2.55%) | |
Jun 07, 2017 | 43.98 | 44.41 | 43.31 | 44.09 | 6,897,298 | +0.17(+0.38%) |
Jun 06, 2017 | 45.78 | 45.93 | 43.72 | 43.93 | 7,154,150 | -2.01(-4.38%) |
Jun 05, 2017 | 45.86 | 46.42 | 45.24 | 45.94 | 4,286,357 | -0.35(-0.76%) |
Jun 02, 2017 | 47.41 | 47.49 | 45.96 | 46.29 | 5,031,813 | -1.05(-2.22%) |
Jun 01, 2017 | 47.45 | 47.61 | 47.09 | 47.34 | 3,556,822 | -0.04(-0.08%) |
May 31, 2017 | 47.56 | 47.56 | 46.74 | 47.38 | 5,242,076 | -0.20(-0.42%) |
May 30, 2017 | 47.85 | 48.36 | 47.26 | 47.58 | 2,383,705 | -0.13(-0.27%) |
May 26, 2017 | 47.51 | 47.81 | 47.11 | 47.71 | 1,522,615 | +0.13(+0.27%) |
May 25, 2017 | 47.99 | 48.61 | 47.40 | 47.58 | 4,130,290 | +0.02(+0.05%) |
May 24, 2017 | 47.68 | 47.82 | 46.77 | 47.56 | 4,689,735 | -0.19(-0.40%) |
May 23, 2017 | 48.10 | 48.35 | 47.41 | 47.75 | 4,714,681 | -0.32(-0.66%) |
May 22, 2017 | 47.16 | 48.65 | 46.66 | 48.07 | 8,839,151 | +1.24(+2.64%) |
May 19, 2017 | 48.97 | 46.36 | 46.83 | 21,189,244 | -9.35(-16.65%) | |
May 18, 2017 | 56.72 | 57.28 | 55.99 | 56.18 | 3,473,546 | -0.33(-0.58%) |
May 17, 2017 | 57.25 | 57.07 | 56.35 | 56.51 | 3,347,491 | -0.74(-1.30%) |
May 16, 2017 | 57.50 | 57.89 | 56.40 | 57.25 | 3,400,104 | -1.13(-1.94%) |
May 15, 2017 | 59.73 | 59.84 | 58.17 | 58.39 | 2,696,855 | -1.33(-2.23%) |
May 12, 2017 | 60.10 | 60.21 | 59.10 | 59.72 | 2,044,542 | -0.74(-1.23%) |
May 11, 2017 | 61.01 | 61.25 | 59.60 | 60.46 | 1,663,145 | -1.23(-1.99%) |
May 10, 2017 | 61.13 | 61.97 | 60.97 | 61.69 | 2,170,841 | +0.54(+0.89%) |
May 09, 2017 | 61.22 | 61.54 | 61.03 | 61.15 | 1,142,244 | +0.11(+0.18%) |
May 08, 2017 | 61.30 | 61.30 | 60.65 | 61.03 | 900,624 | -0.18(-0.30%) |
May 05, 2017 | 60.99 | 61.38 | 60.48 | 61.22 | 1,031,528 | +0.50(+0.83%) |
May 04, 2017 | 61.30 | 61.44 | 60.43 | 60.71 | 1,437,679 | -0.56(-0.91%) |
May 03, 2017 | 61.27 | 61.54 | 60.95 | 61.27 | 1,041,091 | +0.08(+0.13%) |
May 02, 2017 | 60.84 | 61.21 | 60.52 | 61.19 | 1,261,046 | +0.22(+0.35%) |