Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.46 | 33.50 | 32.62 | 32.88 | 10,081,593 | -0.58(-1.74%) |
Jul 28, 2017 | 33.80 | 33.92 | 32.83 | 33.46 | 17,146,030 | -0.42(-1.25%) |
Jul 27, 2017 | 33.77 | 33.94 | 32.71 | 33.88 | 21,171,966 | -2.68(-7.34%) |
Jul 26, 2017 | 37.20 | 37.29 | 36.56 | 36.56 | 8,647,146 | -0.73(-1.95%) |
Jul 25, 2017 | 37.43 | 37.44 | 37.08 | 37.29 | 5,766,496 | +0.15(+0.41%) |
Jul 24, 2017 | 37.22 | 37.30 | 37.05 | 37.14 | 3,919,827 | -0.16(-0.43%) |
Jul 21, 2017 | 37.17 | 37.37 | 37.05 | 37.30 | 3,561,960 | +0.07(+0.18%) |
Jul 20, 2017 | 37.34 | 37.03 | 37.23 | 3,408,445 | -0.03(-0.09%) | |
Jul 19, 2017 | 37.20 | 37.27 | 37.01 | 37.26 | 3,538,336 | +0.13(+0.34%) |
Jul 18, 2017 | 37.11 | 37.20 | 36.95 | 37.14 | 4,210,045 | -0.08(-0.20%) |
Jul 17, 2017 | 37.00 | 37.29 | 36.96 | 37.21 | 3,523,222 | +0.19(+0.50%) |
Jul 14, 2017 | 36.76 | 37.21 | 36.61 | 37.03 | 4,079,598 | +0.27(+0.73%) |
Jul 13, 2017 | 36.55 | 36.95 | 36.55 | 36.76 | 3,947,125 | +0.13(+0.35%) |
Jul 12, 2017 | 36.57 | 36.89 | 36.56 | 36.63 | 3,333,243 | +0.27(+0.74%) |
Jul 11, 2017 | 36.56 | 36.68 | 36.18 | 36.36 | 6,963,550 | -0.25(-0.69%) |
Jul 10, 2017 | 36.42 | 36.96 | 36.34 | 36.61 | 3,749,240 | +0.19(+0.51%) |
Jul 07, 2017 | 36.41 | 36.56 | 36.30 | 36.43 | 3,270,632 | +0.09(+0.26%) |
Jul 06, 2017 | 36.70 | 36.72 | 36.32 | 36.34 | 3,196,017 | -0.44(-1.19%) |
Jul 05, 2017 | 36.55 | 36.88 | 36.47 | 36.77 | 4,453,736 | +0.27(+0.74%) |
Jul 03, 2017 | 36.81 | 36.92 | 36.39 | 36.50 | 3,475,997 | -0.09(-0.25%) |
Jun 30, 2017 | 36.12 | 36.89 | 36.11 | 36.60 | 7,012,184 | +0.68(+1.90%) |
Jun 29, 2017 | 36.19 | 36.32 | 35.73 | 35.91 | 5,805,363 | -0.28(-0.77%) |
Jun 28, 2017 | 35.84 | 36.23 | 35.78 | 36.19 | 6,775,111 | +0.62(+1.73%) |
Jun 27, 2017 | 35.69 | 35.69 | 35.47 | 35.58 | 5,179,005 | -0.14(-0.38%) |
Jun 26, 2017 | 35.22 | 35.80 | 35.22 | 35.71 | 6,487,073 | +0.62(+1.78%) |
Jun 23, 2017 | 35.19 | 35.25 | 34.96 | 35.09 | 19,975,948 | +0.00(+0.00%) |
Jun 22, 2017 | 34.74 | 35.33 | 34.63 | 35.09 | 4,681,545 | +0.31(+0.89%) |
Jun 21, 2017 | 35.30 | 35.38 | 34.73 | 34.78 | 5,013,559 | -0.47(-1.33%) |
Jun 20, 2017 | 35.49 | 35.51 | 35.14 | 35.25 | 5,332,251 | -0.44(-1.25%) |
Jun 19, 2017 | 35.35 | 35.82 | 35.35 | 35.69 | 6,677,836 | +0.57(+1.62%) |
Jun 16, 2017 | 35.20 | 35.35 | 34.92 | 35.12 | 6,157,987 | -0.07(-0.19%) |
Jun 15, 2017 | 34.82 | 35.23 | 34.82 | 35.19 | 4,968,240 | +0.07(+0.19%) |
Jun 14, 2017 | 35.25 | 35.32 | 34.89 | 35.12 | 5,564,421 | -0.05(-0.14%) |
Jun 13, 2017 | 34.76 | 35.20 | 34.73 | 35.17 | 5,823,542 | +0.38(+1.09%) |
Jun 12, 2017 | 35.08 | 35.20 | 34.59 | 34.79 | 8,510,776 | -0.50(-1.43%) |
Jun 09, 2017 | 34.47 | 35.31 | 34.35 | 35.30 | 5,532,434 | +0.67(+1.94%) |
Jun 08, 2017 | 34.71 | 34.47 | 34.62 | 4,701,127 | +0.09(+0.27%) | |
Jun 07, 2017 | 34.68 | 34.74 | 34.21 | 34.53 | 7,783,509 | -0.08(-0.24%) |
Jun 06, 2017 | 35.11 | 35.13 | 34.59 | 34.62 | 7,079,531 | -0.65(-1.86%) |
Jun 05, 2017 | 35.30 | 35.56 | 35.26 | 35.27 | 7,254,743 | -0.18(-0.50%) |
Jun 02, 2017 | 35.41 | 35.63 | 35.30 | 35.45 | 3,684,744 | +0.06(+0.17%) |
Jun 01, 2017 | 35.21 | 35.46 | 35.05 | 35.39 | 4,929,101 | +0.35(+1.01%) |
May 31, 2017 | 35.30 | 35.33 | 34.87 | 35.04 | 5,816,918 | -0.18(-0.52%) |
May 30, 2017 | 35.23 | 35.30 | 35.06 | 35.22 | 3,009,517 | -0.04(-0.12%) |
May 26, 2017 | 35.30 | 35.41 | 35.19 | 35.26 | 3,887,379 | -0.11(-0.31%) |
May 25, 2017 | 35.37 | 35.54 | 35.18 | 35.37 | 5,211,496 | +0.12(+0.33%) |
May 24, 2017 | 35.20 | 35.32 | 35.02 | 35.25 | 3,550,810 | +0.03(+0.10%) |
May 23, 2017 | 35.86 | 35.86 | 35.19 | 35.22 | 4,175,810 | -0.55(-1.55%) |
May 22, 2017 | 35.92 | 36.11 | 35.74 | 35.77 | 3,453,794 | +0.03(+0.09%) |
May 19, 2017 | 35.09 | 36.03 | 35.06 | 35.74 | 8,741,675 | +0.70(+1.99%) |
May 18, 2017 | 34.72 | 35.20 | 34.60 | 35.04 | 5,445,639 | +0.37(+1.06%) |
May 17, 2017 | 35.30 | 34.94 | 34.59 | 34.68 | 5,567,363 | -0.62(-1.76%) |
May 16, 2017 | 35.75 | 35.85 | 35.20 | 35.30 | 5,172,014 | -0.32(-0.90%) |
May 15, 2017 | 35.26 | 35.84 | 35.26 | 35.62 | 8,308,509 | +0.34(+0.98%) |
May 12, 2017 | 35.13 | 35.35 | 34.94 | 35.27 | 5,172,957 | +0.11(+0.31%) |
May 11, 2017 | 35.37 | 35.49 | 35.02 | 35.16 | 3,475,059 | -0.42(-1.18%) |
May 10, 2017 | 35.18 | 35.63 | 35.15 | 35.58 | 5,271,969 | +0.34(+0.95%) |
May 09, 2017 | 35.24 | 35.35 | 35.11 | 35.25 | 5,216,444 | -0.01(-0.02%) |
May 08, 2017 | 35.15 | 35.32 | 35.10 | 35.25 | 3,123,273 | +0.04(+0.12%) |
May 05, 2017 | 34.89 | 35.24 | 34.89 | 35.21 | 3,952,293 | +0.42(+1.21%) |
May 04, 2017 | 35.02 | 35.08 | 34.76 | 34.79 | 3,837,544 | -0.12(-0.34%) |
May 03, 2017 | 34.68 | 34.95 | 34.48 | 34.91 | 5,879,161 | +0.13(+0.36%) |
May 02, 2017 | 34.88 | 35.09 | 34.55 | 34.78 | 5,854,114 | -0.04(-0.12%) |