Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.57 | 36.66 | 35.69 | 35.87 | 3,177,391 | -0.85(-2.32%) |
Jul 28, 2017 | 36.64 | 38.09 | 36.18 | 36.73 | 5,799,077 | -0.87(-2.32%) |
Jul 27, 2017 | 39.01 | 39.12 | 36.46 | 37.60 | 6,799,873 | -1.43(-3.67%) |
Jul 26, 2017 | 40.16 | 40.28 | 38.92 | 39.03 | 3,576,437 | -0.77(-1.94%) |
Jul 25, 2017 | 39.18 | 40.34 | 39.06 | 39.80 | 2,458,586 | +1.27(+3.29%) |
Jul 24, 2017 | 38.51 | 38.65 | 38.19 | 38.53 | 3,285,099 | +0.17(+0.44%) |
Jul 21, 2017 | 40.46 | 40.98 | 38.29 | 38.36 | 4,062,204 | -2.22(-5.47%) |
Jul 20, 2017 | 41.40 | 41.56 | 40.25 | 40.58 | 2,333,343 | -0.61(-1.48%) |
Jul 19, 2017 | 39.20 | 41.45 | 39.13 | 41.19 | 3,759,302 | +1.96(+4.99%) |
Jul 18, 2017 | 39.62 | 39.79 | 39.06 | 39.23 | 2,000,397 | +0.03(+0.07%) |
Jul 17, 2017 | 39.11 | 39.35 | 38.80 | 39.21 | 2,600,504 | -0.02(-0.05%) |
Jul 14, 2017 | 38.67 | 39.35 | 38.37 | 39.23 | 3,157,959 | +0.62(+1.60%) |
Jul 13, 2017 | 37.94 | 38.64 | 37.85 | 38.61 | 3,192,757 | +0.69(+1.83%) |
Jul 12, 2017 | 38.90 | 38.98 | 37.73 | 37.92 | 2,913,711 | -0.29(-0.76%) |
Jul 11, 2017 | 37.76 | 38.45 | 37.38 | 38.21 | 2,287,765 | +0.44(+1.16%) |
Jul 10, 2017 | 37.31 | 38.03 | 37.02 | 37.77 | 2,639,110 | +0.29(+0.78%) |
Jul 07, 2017 | 37.28 | 37.84 | 36.79 | 37.48 | 2,901,623 | -0.42(-1.10%) |
Jul 06, 2017 | 38.74 | 39.12 | 37.70 | 37.89 | 3,391,778 | -0.62(-1.60%) |
Jul 05, 2017 | 39.19 | 39.38 | 38.23 | 38.51 | 2,763,675 | -0.99(-2.51%) |
Jul 03, 2017 | 38.66 | 39.74 | 38.66 | 39.50 | 1,318,534 | +0.99(+2.58%) |
Jun 30, 2017 | 38.64 | 39.14 | 38.36 | 38.51 | 2,410,925 | -0.02(-0.06%) |
Jun 29, 2017 | 38.24 | 39.21 | 38.09 | 38.53 | 3,394,380 | +0.61(+1.61%) |
Jun 28, 2017 | 37.44 | 38.74 | 37.44 | 37.92 | 2,555,450 | +0.50(+1.33%) |
Jun 27, 2017 | 37.57 | 37.90 | 36.90 | 37.43 | 3,341,254 | -0.25(-0.66%) |
Jun 26, 2017 | 37.60 | 38.16 | 37.26 | 37.67 | 1,995,224 | +0.30(+0.80%) |
Jun 23, 2017 | 37.06 | 37.72 | 36.89 | 37.38 | 3,327,410 | +0.44(+1.19%) |
Jun 22, 2017 | 36.87 | 37.48 | 36.46 | 36.94 | 2,655,689 | +0.14(+0.39%) |
Jun 21, 2017 | 37.40 | 37.53 | 35.83 | 36.80 | 4,518,712 | -1.10(-2.90%) |
Jun 20, 2017 | 37.63 | 38.15 | 36.99 | 37.89 | 3,447,976 | -0.43(-1.11%) |
Jun 19, 2017 | 38.96 | 39.04 | 38.26 | 38.32 | 2,426,462 | -0.66(-1.69%) |
Jun 16, 2017 | 38.19 | 39.01 | 37.64 | 38.98 | 3,362,484 | +0.96(+2.52%) |
Jun 15, 2017 | 37.70 | 38.43 | 37.70 | 38.02 | 2,830,197 | -0.13(-0.33%) |
Jun 14, 2017 | 39.33 | 39.33 | 37.45 | 38.15 | 5,102,280 | -1.43(-3.62%) |
Jun 13, 2017 | 38.84 | 39.69 | 38.72 | 39.58 | 2,396,822 | +0.68(+1.75%) |
Jun 12, 2017 | 37.75 | 39.89 | 38.29 | 38.90 | 3,853,668 | +1.15(+3.04%) |
Jun 09, 2017 | 35.73 | 38.36 | 35.73 | 37.75 | 3,606,211 | +2.03(+5.69%) |
Jun 08, 2017 | 36.12 | 35.34 | 35.72 | 3,250,112 | +0.23(+0.64%) | |
Jun 07, 2017 | 37.46 | 37.77 | 35.05 | 35.49 | 5,294,771 | -2.28(-6.04%) |
Jun 06, 2017 | 37.75 | 38.14 | 36.71 | 37.77 | 3,068,780 | -0.28(-0.73%) |
Jun 05, 2017 | 37.41 | 38.20 | 37.36 | 38.05 | 1,786,184 | +0.41(+1.09%) |
Jun 02, 2017 | 37.79 | 37.79 | 37.05 | 37.64 | 2,161,960 | -0.45(-1.17%) |
Jun 01, 2017 | 37.32 | 38.74 | 37.32 | 38.09 | 3,553,954 | +0.77(+2.05%) |
May 31, 2017 | 37.02 | 37.40 | 36.62 | 37.32 | 4,165,691 | -0.11(-0.30%) |
May 30, 2017 | 37.90 | 38.15 | 37.38 | 37.43 | 2,507,739 | -0.60(-1.58%) |
May 26, 2017 | 38.54 | 38.79 | 38.01 | 38.04 | 3,393,644 | -0.09(-0.22%) |
May 25, 2017 | 39.62 | 39.95 | 37.53 | 38.12 | 5,713,365 | -1.57(-3.96%) |
May 24, 2017 | 40.71 | 41.06 | 39.27 | 39.69 | 2,998,505 | -1.05(-2.57%) |
May 23, 2017 | 41.32 | 41.58 | 40.02 | 40.74 | 3,856,984 | -1.69(-3.99%) |
May 22, 2017 | 42.93 | 42.93 | 42.03 | 42.44 | 2,691,683 | -0.11(-0.27%) |
May 19, 2017 | 40.81 | 42.95 | 40.48 | 42.55 | 3,319,022 | +2.12(+5.24%) |
May 18, 2017 | 39.86 | 40.65 | 39.67 | 40.43 | 2,573,940 | +0.24(+0.60%) |
May 17, 2017 | 40.78 | 40.93 | 40.15 | 40.19 | 2,343,443 | -0.59(-1.44%) |
May 16, 2017 | 41.25 | 41.48 | 40.32 | 40.78 | 2,617,070 | -0.22(-0.53%) |
May 15, 2017 | 41.27 | 41.69 | 40.58 | 41.00 | 2,867,270 | +0.79(+1.97%) |
May 12, 2017 | 40.72 | 40.88 | 39.96 | 40.20 | 2,780,604 | -0.67(-1.64%) |
May 11, 2017 | 41.98 | 42.08 | 40.69 | 40.88 | 1,862,179 | -0.63(-1.52%) |
May 10, 2017 | 41.11 | 42.04 | 40.95 | 41.51 | 2,536,897 | +0.77(+1.89%) |
May 09, 2017 | 41.84 | 41.88 | 40.49 | 40.74 | 1,807,747 | -1.11(-2.66%) |
May 08, 2017 | 41.67 | 42.15 | 41.58 | 41.85 | 3,197,865 | +0.10(+0.23%) |
May 05, 2017 | 40.76 | 41.79 | 40.46 | 41.75 | 4,102,749 | +1.11(+2.72%) |
May 04, 2017 | 41.11 | 41.12 | 39.72 | 40.65 | 3,805,726 | -0.74(-1.79%) |
May 03, 2017 | 41.26 | 41.83 | 40.99 | 41.39 | 2,529,482 | +0.27(+0.66%) |
May 02, 2017 | 41.19 | 41.70 | 40.82 | 41.12 | 3,870,224 | -0.05(-0.12%) |