Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.83 | 37.93 | 37.52 | 37.86 | 8,092,803 | +0.08(+0.20%) |
Jul 28, 2017 | 38.16 | 38.17 | 37.72 | 37.78 | 7,791,278 | -0.27(-0.70%) |
Jul 27, 2017 | 37.87 | 38.06 | 37.63 | 38.05 | 8,789,699 | +0.02(+0.05%) |
Jul 26, 2017 | 38.12 | 38.22 | 37.89 | 38.03 | 5,027,036 | -0.02(-0.05%) |
Jul 25, 2017 | 38.06 | 38.16 | 37.80 | 38.05 | 8,518,305 | +0.42(+1.12%) |
Jul 24, 2017 | 37.80 | 38.04 | 37.56 | 37.63 | 5,937,030 | -0.24(-0.64%) |
Jul 21, 2017 | 37.65 | 37.94 | 37.60 | 37.87 | 8,804,610 | +0.19(+0.50%) |
Jul 20, 2017 | 37.98 | 38.09 | 37.63 | 37.68 | 7,874,253 | -0.28(-0.75%) |
Jul 19, 2017 | 37.63 | 38.00 | 37.49 | 37.96 | 5,564,098 | +0.29(+0.78%) |
Jul 18, 2017 | 37.63 | 37.73 | 37.47 | 37.67 | 4,373,495 | +0.09(+0.25%) |
Jul 17, 2017 | 37.54 | 37.63 | 37.40 | 37.57 | 5,208,277 | +0.06(+0.16%) |
Jul 14, 2017 | 37.43 | 37.57 | 37.25 | 37.51 | 7,084,330 | +0.28(+0.76%) |
Jul 13, 2017 | 37.14 | 37.33 | 37.00 | 37.23 | 5,729,692 | +0.04(+0.12%) |
Jul 12, 2017 | 37.25 | 37.38 | 37.14 | 37.19 | 6,245,221 | +0.22(+0.58%) |
Jul 11, 2017 | 37.02 | 37.14 | 36.77 | 36.97 | 5,681,294 | -0.05(-0.14%) |
Jul 10, 2017 | 37.21 | 37.34 | 36.98 | 37.02 | 5,962,280 | -0.15(-0.39%) |
Jul 07, 2017 | 37.30 | 36.89 | 37.17 | 10,633,583 | +0.14(+0.37%) | |
Jul 06, 2017 | 36.98 | 37.28 | 36.93 | 37.03 | 8,247,350 | -0.05(-0.14%) |
Jul 05, 2017 | 37.11 | 37.34 | 36.98 | 37.08 | 8,099,210 | -0.07(-0.19%) |
Jul 03, 2017 | 37.38 | 37.48 | 37.11 | 37.15 | 4,935,243 | +0.01(+0.02%) |
Jun 30, 2017 | 37.49 | 37.53 | 37.12 | 37.14 | 6,732,994 | +0.06(+0.16%) |
Jun 29, 2017 | 37.75 | 37.89 | 36.91 | 37.08 | 7,361,738 | -0.79(-2.09%) |
Jun 28, 2017 | 37.89 | 38.24 | 37.83 | 37.87 | 10,310,645 | +0.22(+0.59%) |
Jun 27, 2017 | 38.53 | 38.53 | 37.63 | 37.65 | 12,675,559 | -0.80(-2.07%) |
Jun 26, 2017 | 38.62 | 38.81 | 38.44 | 38.45 | 6,167,226 | +0.00(+0.00%) |
Jun 23, 2017 | 38.45 | 9,641,732 | +0.04(+0.11%) | |||
Jun 22, 2017 | 38.52 | 38.71 | 38.33 | 38.40 | 5,845,527 | -0.11(-0.29%) |
Jun 21, 2017 | 38.73 | 38.81 | 38.48 | 38.52 | 8,280,048 | -0.04(-0.11%) |
Jun 20, 2017 | 38.94 | 39.06 | 38.55 | 38.56 | 8,357,887 | -0.39(-0.99%) |
Jun 19, 2017 | 38.85 | 38.96 | 38.50 | 38.94 | 5,921,875 | +0.25(+0.64%) |
Jun 16, 2017 | 38.88 | 39.13 | 38.30 | 38.70 | 18,014,690 | -0.59(-1.50%) |
Jun 15, 2017 | 39.06 | 39.32 | 38.77 | 39.29 | 7,321,910 | +0.13(+0.33%) |
Jun 14, 2017 | 38.89 | 39.48 | 38.89 | 39.16 | 8,316,645 | +0.08(+0.20%) |
Jun 13, 2017 | 38.78 | 39.23 | 38.62 | 39.08 | 8,791,525 | +0.23(+0.60%) |
Jun 12, 2017 | 38.88 | 39.31 | 38.58 | 38.85 | 15,144,910 | -0.21(-0.55%) |
Jun 09, 2017 | 39.83 | 39.83 | 38.90 | 39.06 | 12,549,315 | -0.66(-1.66%) |
Jun 08, 2017 | 39.86 | 40.05 | 39.68 | 39.72 | 11,098,567 | -0.32(-0.79%) |
Jun 07, 2017 | 40.40 | 40.40 | 40.00 | 40.04 | 5,730,135 | -0.04(-0.11%) |
Jun 06, 2017 | 40.24 | 40.41 | 40.03 | 40.08 | 6,127,425 | -0.16(-0.40%) |
Jun 05, 2017 | 40.37 | 40.42 | 40.08 | 40.25 | 7,406,231 | -0.16(-0.40%) |
Jun 02, 2017 | 40.36 | 40.44 | 40.04 | 40.41 | 6,875,183 | +0.21(+0.51%) |
Jun 01, 2017 | 39.95 | 40.21 | 39.75 | 40.20 | 6,620,704 | +0.31(+0.77%) |
May 31, 2017 | 39.69 | 40.04 | 39.55 | 39.89 | 7,055,109 | +0.20(+0.50%) |
May 30, 2017 | 39.77 | 39.77 | 39.51 | 39.70 | 6,559,878 | -0.07(-0.17%) |
May 26, 2017 | 39.99 | 40.10 | 39.73 | 39.77 | 7,953,470 | -0.08(-0.19%) |
May 25, 2017 | 39.59 | 39.92 | 39.46 | 39.84 | 5,381,279 | +0.36(+0.91%) |
May 24, 2017 | 39.50 | 39.54 | 39.30 | 39.48 | 6,578,271 | +0.05(+0.13%) |
May 23, 2017 | 39.46 | 39.83 | 39.36 | 39.43 | 7,345,113 | -0.05(-0.13%) |
May 22, 2017 | 39.09 | 39.67 | 39.01 | 39.48 | 7,862,144 | +0.33(+0.83%) |
May 19, 2017 | 38.53 | 39.21 | 38.42 | 39.16 | 8,058,656 | +0.63(+1.62%) |
May 18, 2017 | 38.32 | 38.73 | 38.19 | 38.53 | 7,346,907 | +0.12(+0.31%) |
May 17, 2017 | 39.00 | 39.04 | 38.39 | 38.41 | 11,129,204 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.29 | 38.81 | 38.97 | 11,878,615 | -0.26(-0.65%) |
May 15, 2017 | 38.63 | 39.30 | 38.42 | 39.23 | 12,846,849 | +0.80(+2.09%) |
May 12, 2017 | 38.18 | 38.51 | 37.89 | 38.42 | 8,667,454 | +0.18(+0.47%) |
May 11, 2017 | 38.47 | 38.47 | 37.88 | 38.24 | 6,309,653 | +0.35(+0.93%) |
May 10, 2017 | 37.94 | 38.10 | 37.64 | 37.89 | 6,749,386 | -0.04(-0.11%) |
May 09, 2017 | 38.13 | 38.23 | 37.85 | 37.93 | 6,756,141 | -0.25(-0.65%) |
May 08, 2017 | 38.34 | 38.54 | 38.07 | 38.18 | 8,914,016 | -0.21(-0.54%) |
May 05, 2017 | 38.69 | 38.87 | 38.20 | 38.39 | 8,501,344 | -0.19(-0.49%) |
May 04, 2017 | 38.75 | 39.15 | 38.37 | 38.58 | 12,340,090 | +0.02(+0.04%) |
May 03, 2017 | 38.53 | 39.29 | 38.38 | 38.56 | 14,499,701 | +1.10(+2.95%) |
May 02, 2017 | 37.87 | 37.88 | 37.21 | 37.45 | 15,295,187 | -0.27(-0.73%) |