Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.42 | 38.60 | 38.15 | 38.39 | 8,263,917 | +0.20(+0.51%) |
Jul 28, 2017 | 38.46 | 38.64 | 38.03 | 38.19 | 9,723,679 | -0.35(-0.91%) |
Jul 27, 2017 | 38.59 | 38.96 | 38.19 | 38.55 | 11,531,404 | +0.11(+0.28%) |
Jul 26, 2017 | 38.86 | 38.96 | 38.37 | 38.44 | 11,095,674 | -0.33(-0.84%) |
Jul 25, 2017 | 38.46 | 39.12 | 38.46 | 38.77 | 14,596,470 | +0.73(+1.93%) |
Jul 24, 2017 | 37.86 | 38.24 | 37.83 | 38.03 | 9,141,764 | +0.10(+0.26%) |
Jul 21, 2017 | 37.55 | 38.10 | 37.54 | 37.94 | 11,079,364 | +0.07(+0.17%) |
Jul 20, 2017 | 37.74 | 38.42 | 37.74 | 37.87 | 13,082,576 | -0.09(-0.24%) |
Jul 19, 2017 | 38.23 | 38.27 | 37.44 | 37.96 | 21,598,278 | +1.21(+3.28%) |
Jul 18, 2017 | 36.58 | 36.83 | 36.39 | 36.75 | 11,775,864 | -0.15(-0.42%) |
Jul 17, 2017 | 36.76 | 37.07 | 36.58 | 36.91 | 6,314,304 | +0.11(+0.29%) |
Jul 14, 2017 | 36.96 | 36.09 | 36.80 | 10,096,090 | -0.26(-0.70%) | |
Jul 13, 2017 | 36.78 | 37.23 | 36.63 | 37.06 | 7,619,583 | +0.46(+1.25%) |
Jul 12, 2017 | 36.91 | 36.91 | 36.42 | 36.61 | 12,567,948 | -0.42(-1.14%) |
Jul 11, 2017 | 37.32 | 37.40 | 36.95 | 37.03 | 10,383,102 | -0.42(-1.11%) |
Jul 10, 2017 | 37.41 | 37.65 | 37.29 | 37.45 | 6,535,535 | -0.05(-0.13%) |
Jul 07, 2017 | 37.72 | 37.78 | 37.42 | 37.50 | 7,911,610 | -0.07(-0.17%) |
Jul 06, 2017 | 37.54 | 37.98 | 37.28 | 37.56 | 12,791,382 | -0.02(-0.06%) |
Jul 05, 2017 | 37.37 | 37.66 | 37.08 | 37.59 | 12,088,858 | +0.45(+1.21%) |
Jul 03, 2017 | 36.64 | 37.47 | 36.62 | 37.14 | 9,194,963 | +0.86(+2.36%) |
Jun 30, 2017 | 36.91 | 36.96 | 36.18 | 36.28 | 10,291,002 | -0.15(-0.42%) |
Jun 29, 2017 | 37.00 | 37.14 | 36.05 | 36.44 | 19,316,370 | +0.35(+0.97%) |
Jun 28, 2017 | 36.20 | 36.47 | 35.99 | 36.09 | 19,460,246 | +0.08(+0.23%) |
Jun 27, 2017 | 36.10 | 36.45 | 35.96 | 36.01 | 10,216,595 | +0.18(+0.50%) |
Jun 26, 2017 | 35.79 | 36.10 | 35.40 | 35.83 | 7,099,042 | +0.25(+0.71%) |
Jun 23, 2017 | 36.40 | 36.42 | 35.43 | 35.57 | 19,545,932 | -0.75(-2.06%) |
Jun 22, 2017 | 36.40 | 36.53 | 36.14 | 36.32 | 9,518,694 | -0.24(-0.67%) |
Jun 21, 2017 | 37.01 | 37.07 | 36.49 | 36.57 | 8,913,367 | -0.48(-1.30%) |
Jun 20, 2017 | 37.03 | 37.23 | 36.87 | 37.05 | 8,204,316 | -0.18(-0.48%) |
Jun 19, 2017 | 36.54 | 37.38 | 36.50 | 37.23 | 11,242,067 | +1.01(+2.79%) |
Jun 16, 2017 | 36.45 | 36.51 | 36.02 | 36.22 | 11,646,651 | -0.17(-0.47%) |
Jun 15, 2017 | 36.22 | 36.71 | 36.17 | 36.39 | 8,480,433 | -0.18(-0.49%) |
Jun 14, 2017 | 36.29 | 36.74 | 36.01 | 36.57 | 14,487,433 | -0.20(-0.53%) |
Jun 13, 2017 | 36.70 | 37.44 | 36.68 | 36.76 | 12,106,779 | +0.24(+0.67%) |
Jun 12, 2017 | 36.57 | 37.05 | 36.14 | 36.52 | 12,753,278 | -0.05(-0.13%) |
Jun 09, 2017 | 36.12 | 36.92 | 36.12 | 36.57 | 16,567,472 | +0.66(+1.84%) |
Jun 08, 2017 | 36.41 | 35.13 | 35.91 | 13,548,876 | +0.67(+1.89%) | |
Jun 07, 2017 | 35.13 | 35.38 | 34.95 | 35.24 | 7,833,732 | +0.28(+0.79%) |
Jun 06, 2017 | 34.56 | 35.07 | 34.37 | 34.96 | 9,657,100 | +0.04(+0.12%) |
Jun 05, 2017 | 34.65 | 35.34 | 34.56 | 34.92 | 8,464,120 | +0.30(+0.87%) |
Jun 02, 2017 | 34.32 | 34.96 | 34.12 | 34.62 | 12,301,518 | -0.07(-0.21%) |
Jun 01, 2017 | 34.18 | 34.79 | 33.99 | 34.69 | 11,856,856 | +0.71(+2.08%) |
May 31, 2017 | 34.35 | 34.35 | 33.44 | 33.99 | 16,749,132 | -0.44(-1.28%) |
May 30, 2017 | 34.67 | 34.78 | 34.24 | 34.43 | 7,832,932 | -0.46(-1.31%) |
May 26, 2017 | 34.56 | 34.99 | 34.56 | 34.88 | 6,566,215 | +0.17(+0.49%) |
May 25, 2017 | 34.87 | 34.99 | 34.60 | 34.71 | 6,217,814 | +0.00(+0.00%) |
May 24, 2017 | 34.49 | 34.80 | 34.44 | 34.71 | 8,085,930 | +0.17(+0.50%) |
May 23, 2017 | 33.80 | 34.72 | 33.65 | 34.54 | 13,216,427 | +0.62(+1.82%) |
May 22, 2017 | 34.24 | 34.34 | 33.79 | 33.92 | 8,293,074 | -0.11(-0.33%) |
May 19, 2017 | 33.86 | 34.38 | 33.68 | 34.04 | 12,879,179 | +0.40(+1.19%) |
May 18, 2017 | 33.38 | 34.10 | 33.32 | 33.64 | 17,806,014 | +0.28(+0.83%) |
May 17, 2017 | 35.32 | 34.61 | 32.92 | 33.36 | 28,118,122 | -1.96(-5.56%) |
May 16, 2017 | 35.45 | 35.53 | 35.25 | 35.32 | 8,455,880 | -0.04(-0.12%) |
May 15, 2017 | 34.87 | 35.52 | 34.85 | 35.36 | 12,209,088 | +0.57(+1.64%) |
May 12, 2017 | 34.69 | 34.82 | 34.49 | 34.79 | 7,167,810 | -0.11(-0.33%) |
May 11, 2017 | 35.00 | 35.18 | 34.56 | 34.91 | 7,786,384 | -0.19(-0.53%) |
May 10, 2017 | 34.85 | 35.17 | 34.74 | 35.09 | 9,049,291 | +0.22(+0.63%) |
May 09, 2017 | 35.05 | 35.29 | 34.74 | 34.87 | 7,451,719 | -0.15(-0.44%) |
May 08, 2017 | 35.13 | 35.26 | 34.96 | 35.03 | 8,808,281 | -0.05(-0.14%) |
May 05, 2017 | 35.31 | 35.47 | 34.91 | 35.08 | 8,466,094 | -0.16(-0.46%) |
May 04, 2017 | 35.70 | 35.80 | 35.19 | 35.24 | 9,048,641 | -0.16(-0.46%) |
May 03, 2017 | 35.13 | 35.64 | 35.11 | 35.40 | 6,850,886 | +0.11(+0.30%) |
May 02, 2017 | 35.56 | 35.65 | 35.01 | 35.30 | 9,980,369 | -0.32(-0.89%) |