Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.15 | 37.21 | 36.98 | 37.02 | 16,870,164 | -0.14(-0.37%) |
Jul 28, 2017 | 37.15 | 37.24 | 36.93 | 37.15 | 14,792,651 | -0.09(-0.24%) |
Jul 27, 2017 | 36.98 | 37.49 | 36.90 | 37.24 | 18,817,228 | +0.31(+0.83%) |
Jul 26, 2017 | 35.97 | 36.98 | 35.78 | 36.94 | 16,850,118 | +0.40(+1.11%) |
Jul 25, 2017 | 36.35 | 36.57 | 36.29 | 36.53 | 17,455,630 | +0.32(+0.89%) |
Jul 24, 2017 | 36.37 | 36.37 | 36.20 | 36.21 | 11,273,598 | -0.15(-0.42%) |
Jul 21, 2017 | 36.16 | 36.39 | 36.09 | 36.36 | 10,582,556 | +0.17(+0.47%) |
Jul 20, 2017 | 36.32 | 36.14 | 36.19 | 9,201,405 | -0.01(-0.02%) | |
Jul 19, 2017 | 36.07 | 36.21 | 35.97 | 36.20 | 8,652,405 | +0.13(+0.36%) |
Jul 18, 2017 | 36.16 | 36.22 | 36.03 | 36.07 | 11,191,216 | -0.05(-0.13%) |
Jul 17, 2017 | 36.06 | 36.16 | 36.02 | 36.12 | 8,902,775 | +0.04(+0.11%) |
Jul 14, 2017 | 35.95 | 36.11 | 35.93 | 36.08 | 10,598,850 | +0.20(+0.56%) |
Jul 13, 2017 | 35.93 | 35.95 | 35.83 | 35.88 | 7,890,707 | -0.06(-0.18%) |
Jul 12, 2017 | 36.01 | 36.15 | 35.89 | 35.94 | 9,581,688 | +0.15(+0.41%) |
Jul 11, 2017 | 35.79 | 35.92 | 35.65 | 35.80 | 12,756,074 | -0.04(-0.11%) |
Jul 10, 2017 | 35.89 | 35.99 | 35.72 | 35.84 | 11,977,260 | -0.01(-0.02%) |
Jul 07, 2017 | 35.91 | 35.95 | 35.72 | 35.85 | 11,846,291 | -0.01(-0.02%) |
Jul 06, 2017 | 36.11 | 36.22 | 35.76 | 35.85 | 16,238,755 | -0.34(-0.94%) |
Jul 05, 2017 | 36.17 | 36.32 | 36.13 | 36.19 | 8,487,233 | +0.05(+0.13%) |
Jul 03, 2017 | 36.43 | 36.56 | 36.14 | 36.14 | 7,968,235 | -0.07(-0.20%) |
Jun 30, 2017 | 36.25 | 36.44 | 36.22 | 36.22 | 11,582,198 | +0.02(+0.04%) |
Jun 29, 2017 | 36.44 | 36.53 | 36.06 | 36.20 | 11,496,035 | -0.40(-1.08%) |
Jun 28, 2017 | 36.54 | 36.74 | 36.52 | 36.60 | 11,416,213 | +0.22(+0.60%) |
Jun 27, 2017 | 36.61 | 36.66 | 36.34 | 36.38 | 14,157,268 | -0.31(-0.84%) |
Jun 26, 2017 | 36.60 | 36.75 | 36.58 | 36.69 | 9,593,714 | +0.15(+0.40%) |
Jun 23, 2017 | 36.38 | 36.65 | 36.36 | 36.54 | 11,819,973 | +0.15(+0.40%) |
Jun 22, 2017 | 36.48 | 36.56 | 36.36 | 36.39 | 9,221,266 | -0.12(-0.33%) |
Jun 21, 2017 | 36.84 | 36.89 | 36.47 | 36.52 | 11,784,125 | -0.31(-0.85%) |
Jun 20, 2017 | 36.62 | 37.04 | 36.60 | 36.83 | 18,477,526 | +0.19(+0.51%) |
Jun 19, 2017 | 36.62 | 36.65 | 36.42 | 36.65 | 9,442,145 | +0.06(+0.15%) |
Jun 16, 2017 | 36.59 | 36.62 | 36.35 | 36.59 | 33,467,330 | +0.05(+0.13%) |
Jun 15, 2017 | 36.48 | 36.61 | 36.37 | 36.54 | 12,270,648 | -0.04(-0.11%) |
Jun 14, 2017 | 36.48 | 36.72 | 36.47 | 36.58 | 14,238,171 | +0.22(+0.60%) |
Jun 13, 2017 | 36.34 | 36.43 | 36.18 | 36.36 | 12,412,491 | +0.06(+0.16%) |
Jun 12, 2017 | 36.30 | 36.43 | 36.16 | 36.31 | 14,018,796 | +0.01(+0.02%) |
Jun 09, 2017 | 36.09 | 36.32 | 36.02 | 36.30 | 11,685,053 | +0.15(+0.42%) |
Jun 08, 2017 | 36.45 | 36.07 | 36.15 | 16,076,455 | -0.30(-0.84%) | |
Jun 07, 2017 | 36.44 | 36.60 | 36.32 | 36.45 | 15,951,950 | -0.38(-1.02%) |
Jun 06, 2017 | 36.76 | 36.89 | 36.67 | 36.83 | 12,281,735 | -0.01(-0.02%) |
Jun 05, 2017 | 36.67 | 36.83 | 36.59 | 36.83 | 12,504,454 | +0.08(+0.22%) |
Jun 02, 2017 | 36.71 | 36.75 | 36.53 | 36.75 | 12,390,364 | +0.08(+0.22%) |
Jun 01, 2017 | 36.40 | 36.67 | 36.23 | 36.67 | 13,795,655 | +0.26(+0.70%) |
May 31, 2017 | 36.39 | 36.60 | 36.34 | 36.42 | 17,664,672 | +0.03(+0.09%) |
May 30, 2017 | 36.17 | 36.41 | 36.13 | 36.39 | 16,347,941 | +0.03(+0.09%) |
May 26, 2017 | 36.32 | 36.49 | 36.31 | 36.35 | 14,160,397 | -0.02(-0.04%) |
May 25, 2017 | 36.04 | 36.43 | 36.02 | 36.37 | 20,856,202 | +0.30(+0.84%) |
May 24, 2017 | 35.65 | 36.11 | 35.65 | 36.07 | 16,071,512 | +0.51(+1.44%) |
May 23, 2017 | 35.44 | 35.72 | 35.41 | 35.55 | 14,977,585 | +0.17(+0.48%) |
May 22, 2017 | 35.15 | 35.42 | 35.09 | 35.38 | 16,053,875 | +0.22(+0.64%) |
May 19, 2017 | 35.12 | 35.24 | 35.05 | 35.16 | 14,728,965 | +0.08(+0.23%) |
May 18, 2017 | 35.14 | 35.21 | 34.95 | 35.08 | 17,270,328 | -0.10(-0.30%) |
May 17, 2017 | 35.12 | 35.37 | 35.01 | 35.18 | 18,152,506 | +0.06(+0.18%) |
May 16, 2017 | 35.14 | 35.33 | 35.06 | 35.12 | 13,051,317 | +0.10(+0.27%) |
May 15, 2017 | 34.81 | 35.05 | 34.81 | 35.02 | 10,604,077 | +0.11(+0.32%) |
May 12, 2017 | 34.95 | 34.98 | 34.80 | 34.91 | 9,084,304 | -0.06(-0.18%) |
May 11, 2017 | 34.83 | 34.98 | 34.78 | 34.98 | 8,565,282 | +0.08(+0.23%) |
May 10, 2017 | 34.82 | 34.94 | 34.73 | 34.90 | 9,486,125 | +0.05(+0.14%) |
May 09, 2017 | 35.15 | 35.15 | 34.74 | 34.85 | 10,854,924 | -0.30(-0.87%) |
May 08, 2017 | 34.91 | 35.17 | 34.87 | 35.15 | 17,834,858 | +0.16(+0.46%) |
May 05, 2017 | 35.07 | 35.11 | 34.89 | 34.99 | 10,154,587 | +0.02(+0.07%) |
May 04, 2017 | 34.78 | 35.09 | 34.76 | 34.97 | 12,726,652 | +0.27(+0.78%) |
May 03, 2017 | 34.70 | 34.83 | 34.56 | 34.70 | 12,966,266 | -0.06(-0.16%) |
May 02, 2017 | 34.62 | 34.79 | 34.57 | 34.75 | 14,762,743 | +0.14(+0.39%) |