Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.61 | 38.76 | 38.14 | 38.27 | 7,914,763 | -0.23(-0.59%) |
Jul 28, 2017 | 38.50 | 38.68 | 38.35 | 38.50 | 8,137,767 | -0.18(-0.47%) |
Jul 27, 2017 | 39.30 | 39.39 | 38.29 | 38.68 | 14,280,580 | -0.49(-1.26%) |
Jul 26, 2017 | 39.08 | 39.28 | 38.95 | 39.18 | 4,521,819 | +0.41(+1.06%) |
Jul 25, 2017 | 38.74 | 38.86 | 38.46 | 38.77 | 7,196,002 | -0.11(-0.28%) |
Jul 24, 2017 | 38.93 | 38.96 | 38.76 | 38.88 | 5,997,476 | -0.12(-0.32%) |
Jul 21, 2017 | 38.93 | 39.00 | 38.72 | 39.00 | 7,044,048 | -0.22(-0.56%) |
Jul 20, 2017 | 39.25 | 39.25 | 38.84 | 39.22 | 6,118,072 | +0.08(+0.22%) |
Jul 19, 2017 | 38.97 | 39.13 | 38.90 | 39.13 | 6,759,547 | +0.38(+0.99%) |
Jul 18, 2017 | 38.47 | 38.75 | 38.30 | 38.75 | 8,767,470 | +0.15(+0.38%) |
Jul 17, 2017 | 38.80 | 38.81 | 38.44 | 38.60 | 3,847,451 | -0.11(-0.28%) |
Jul 14, 2017 | 38.43 | 38.77 | 38.38 | 38.71 | 5,256,142 | +0.47(+1.24%) |
Jul 13, 2017 | 38.34 | 38.59 | 38.13 | 38.24 | 6,733,963 | -0.09(-0.23%) |
Jul 12, 2017 | 38.23 | 38.39 | 38.01 | 38.33 | 7,067,996 | +0.54(+1.44%) |
Jul 11, 2017 | 37.54 | 37.85 | 37.40 | 37.78 | 6,558,544 | +0.30(+0.80%) |
Jul 10, 2017 | 37.18 | 37.57 | 37.02 | 37.48 | 7,609,287 | +0.38(+1.03%) |
Jul 07, 2017 | 36.85 | 37.26 | 36.78 | 37.10 | 7,660,269 | +0.49(+1.34%) |
Jul 06, 2017 | 36.53 | 36.85 | 36.28 | 36.61 | 6,102,202 | -0.16(-0.42%) |
Jul 05, 2017 | 36.22 | 36.82 | 36.22 | 36.77 | 14,472,428 | +0.69(+1.90%) |
Jul 03, 2017 | 36.73 | 36.84 | 36.08 | 36.08 | 7,288,850 | -0.42(-1.15%) |
Jun 30, 2017 | 36.82 | 36.94 | 36.37 | 36.50 | 11,724,270 | -0.16(-0.43%) |
Jun 29, 2017 | 37.25 | 37.32 | 36.19 | 36.65 | 17,259,858 | -0.84(-2.25%) |
Jun 28, 2017 | 37.23 | 37.57 | 36.82 | 37.50 | 8,829,148 | +0.53(+1.45%) |
Jun 27, 2017 | 37.76 | 37.77 | 36.96 | 36.96 | 17,038,784 | -1.09(-2.86%) |
Jun 26, 2017 | 38.56 | 38.65 | 37.80 | 38.05 | 12,062,291 | -0.15(-0.39%) |
Jun 23, 2017 | 38.06 | 38.35 | 37.97 | 38.20 | 4,635,590 | +0.16(+0.41%) |
Jun 22, 2017 | 38.14 | 38.23 | 37.92 | 38.04 | 5,037,138 | -0.10(-0.26%) |
Jun 21, 2017 | 37.89 | 38.15 | 37.74 | 38.14 | 7,190,281 | +0.43(+1.15%) |
Jun 20, 2017 | 38.24 | 38.39 | 37.71 | 37.71 | 5,927,660 | -0.48(-1.25%) |
Jun 19, 2017 | 37.92 | 38.22 | 37.92 | 38.18 | 6,031,932 | +0.66(+1.77%) |
Jun 16, 2017 | 37.70 | 37.89 | 37.42 | 37.52 | 8,313,427 | -0.02(-0.06%) |
Jun 15, 2017 | 37.26 | 37.68 | 37.26 | 37.54 | 9,417,535 | -0.35(-0.92%) |
Jun 14, 2017 | 38.31 | 38.34 | 37.52 | 37.89 | 7,113,572 | -0.33(-0.86%) |
Jun 13, 2017 | 38.35 | 38.52 | 37.81 | 38.22 | 7,799,047 | +0.25(+0.65%) |
Jun 12, 2017 | 37.74 | 38.11 | 37.07 | 37.97 | 18,703,422 | -0.23(-0.61%) |
Jun 09, 2017 | 39.94 | 40.00 | 37.49 | 38.21 | 20,019,840 | -1.50(-3.78%) |
Jun 08, 2017 | 39.37 | 39.74 | 39.17 | 39.71 | 7,389,301 | +0.52(+1.32%) |
Jun 07, 2017 | 39.10 | 39.31 | 38.98 | 39.19 | 5,949,953 | +0.29(+0.74%) |
Jun 06, 2017 | 38.77 | 39.14 | 38.63 | 38.90 | 3,921,419 | +0.09(+0.23%) |
Jun 05, 2017 | 38.74 | 39.00 | 38.71 | 38.81 | 4,919,090 | +0.10(+0.26%) |
Jun 02, 2017 | 38.62 | 38.75 | 38.34 | 38.71 | 2,915,494 | +0.30(+0.78%) |
Jun 01, 2017 | 38.44 | 38.44 | 38.18 | 38.41 | 5,888,334 | +0.07(+0.19%) |
May 31, 2017 | 38.59 | 38.60 | 38.13 | 38.34 | 3,887,397 | -0.04(-0.12%) |
May 30, 2017 | 38.17 | 38.42 | 38.10 | 38.38 | 3,918,633 | +0.27(+0.71%) |
May 26, 2017 | 37.98 | 38.12 | 37.75 | 38.11 | 1,781,450 | +0.07(+0.19%) |
May 25, 2017 | 38.00 | 38.12 | 37.75 | 38.04 | 7,778,460 | +0.26(+0.68%) |
May 24, 2017 | 37.86 | 37.88 | 37.64 | 37.78 | 2,240,569 | +0.16(+0.44%) |
May 23, 2017 | 37.78 | 37.78 | 37.34 | 37.62 | 5,652,009 | -0.08(-0.21%) |
May 22, 2017 | 37.48 | 37.71 | 37.44 | 37.70 | 4,813,230 | +0.36(+0.96%) |
May 19, 2017 | 37.31 | 37.44 | 37.24 | 37.34 | 6,930,817 | +0.43(+1.16%) |
May 18, 2017 | 36.50 | 37.07 | 36.31 | 36.91 | 7,412,286 | +0.54(+1.48%) |
May 17, 2017 | 37.27 | 37.44 | 36.35 | 36.37 | 14,173,847 | -1.42(-3.76%) |
May 16, 2017 | 37.42 | 37.80 | 37.29 | 37.80 | 4,083,659 | +0.45(+1.19%) |
May 15, 2017 | 36.98 | 37.35 | 36.94 | 37.35 | 3,971,599 | +0.41(+1.11%) |
May 12, 2017 | 36.87 | 36.97 | 36.73 | 36.94 | 2,184,030 | +0.10(+0.28%) |
May 11, 2017 | 36.69 | 36.96 | 36.46 | 36.84 | 3,799,446 | +0.08(+0.22%) |
May 10, 2017 | 36.66 | 36.86 | 36.53 | 36.76 | 3,734,680 | +0.46(+1.27%) |
May 09, 2017 | 35.99 | 36.37 | 35.99 | 36.30 | 3,656,431 | +0.36(+1.00%) |
May 08, 2017 | 36.07 | 36.08 | 35.89 | 35.94 | 2,080,193 | -0.09(-0.25%) |
May 05, 2017 | 35.92 | 36.03 | 35.72 | 36.03 | 2,308,874 | +0.14(+0.40%) |
May 04, 2017 | 35.92 | 35.98 | 35.75 | 35.88 | 2,137,279 | -0.04(-0.10%) |
May 03, 2017 | 35.64 | 35.94 | 35.62 | 35.92 | 5,960,008 | +0.21(+0.57%) |
May 02, 2017 | 35.85 | 35.85 | 35.52 | 35.71 | 7,286,150 | -0.19(-0.53%) |