Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.65 | 37.72 | 37.07 | 37.31 | 9,308,741 | -0.43(-1.14%) |
Jul 28, 2017 | 37.60 | 38.68 | 37.55 | 37.74 | 10,118,183 | -0.14(-0.37%) |
Jul 27, 2017 | 38.24 | 39.03 | 37.40 | 37.88 | 11,888,900 | -0.20(-0.53%) |
Jul 26, 2017 | 37.84 | 38.48 | 37.21 | 38.09 | 12,792,606 | +0.55(+1.48%) |
Jul 25, 2017 | 37.71 | 38.42 | 37.52 | 37.53 | 15,745,918 | +0.16(+0.42%) |
Jul 24, 2017 | 39.61 | 39.83 | 36.94 | 37.37 | 25,471,186 | -1.64(-4.21%) |
Jul 21, 2017 | 39.88 | 40.10 | 38.79 | 39.02 | 13,443,633 | -0.88(-2.20%) |
Jul 20, 2017 | 40.34 | 40.49 | 39.62 | 39.90 | 12,047,489 | -0.18(-0.44%) |
Jul 19, 2017 | 38.66 | 40.28 | 38.61 | 40.07 | 13,708,093 | +1.39(+3.59%) |
Jul 18, 2017 | 39.04 | 39.04 | 38.38 | 38.68 | 9,306,912 | -0.10(-0.25%) |
Jul 17, 2017 | 38.82 | 39.14 | 38.68 | 38.78 | 7,826,196 | -0.10(-0.25%) |
Jul 14, 2017 | 38.60 | 39.05 | 38.53 | 38.88 | 9,039,141 | +0.40(+1.03%) |
Jul 13, 2017 | 37.54 | 38.55 | 37.51 | 38.48 | 9,867,104 | +0.87(+2.31%) |
Jul 12, 2017 | 38.25 | 38.40 | 37.45 | 37.61 | 6,474,608 | +0.06(+0.16%) |
Jul 11, 2017 | 37.23 | 37.95 | 37.09 | 37.55 | 6,143,204 | +0.34(+0.92%) |
Jul 10, 2017 | 36.49 | 37.37 | 36.42 | 37.21 | 6,974,368 | +0.47(+1.29%) |
Jul 07, 2017 | 36.79 | 36.87 | 36.07 | 36.73 | 11,594,136 | -0.21(-0.57%) |
Jul 06, 2017 | 37.89 | 38.17 | 36.80 | 36.94 | 10,622,146 | -0.74(-1.96%) |
Jul 05, 2017 | 38.74 | 38.74 | 37.39 | 37.68 | 10,778,238 | -0.76(-1.97%) |
Jul 03, 2017 | 37.75 | 38.69 | 37.57 | 38.44 | 6,545,716 | +0.89(+2.36%) |
Jun 30, 2017 | 37.63 | 37.86 | 37.19 | 37.55 | 8,144,965 | +0.26(+0.68%) |
Jun 29, 2017 | 37.10 | 37.78 | 37.07 | 37.29 | 8,962,804 | +0.36(+0.98%) |
Jun 28, 2017 | 36.57 | 37.29 | 36.52 | 36.93 | 9,476,920 | +0.42(+1.16%) |
Jun 27, 2017 | 36.78 | 37.19 | 36.46 | 36.51 | 8,237,720 | -0.15(-0.41%) |
Jun 26, 2017 | 36.78 | 36.92 | 36.47 | 36.66 | 6,275,438 | +0.18(+0.48%) |
Jun 23, 2017 | 36.84 | 36.94 | 36.37 | 36.49 | 22,165,982 | -0.35(-0.95%) |
Jun 22, 2017 | 37.14 | 37.42 | 36.84 | 36.84 | 13,514,176 | -0.29(-0.78%) |
Jun 21, 2017 | 37.94 | 37.99 | 36.88 | 37.13 | 21,042,262 | -1.03(-2.70%) |
Jun 20, 2017 | 38.06 | 38.30 | 37.31 | 38.16 | 12,782,101 | -0.50(-1.30%) |
Jun 19, 2017 | 38.95 | 39.05 | 38.35 | 38.66 | 9,797,711 | -0.26(-0.68%) |
Jun 16, 2017 | 39.02 | 39.02 | 38.45 | 38.92 | 12,258,019 | +0.17(+0.43%) |
Jun 15, 2017 | 39.03 | 39.31 | 38.56 | 38.75 | 10,054,748 | -0.66(-1.67%) |
Jun 14, 2017 | 40.17 | 40.17 | 38.85 | 39.41 | 15,620,556 | -0.89(-2.20%) |
Jun 13, 2017 | 39.54 | 40.60 | 39.39 | 40.30 | 13,892,908 | +0.81(+2.05%) |
Jun 12, 2017 | 39.91 | 40.12 | 39.28 | 39.49 | 10,909,872 | +0.06(+0.16%) |
Jun 09, 2017 | 38.89 | 39.79 | 38.84 | 39.43 | 12,954,758 | +0.63(+1.63%) |
Jun 08, 2017 | 39.21 | 38.60 | 38.80 | 11,788,280 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.19 | 40.45 | 38.69 | 39.03 | 18,630,088 | -1.41(-3.48%) |
Jun 06, 2017 | 39.82 | 40.63 | 39.54 | 40.44 | 10,629,394 | +0.60(+1.50%) |
Jun 05, 2017 | 39.36 | 40.04 | 39.36 | 39.84 | 6,733,713 | +0.18(+0.44%) |
Jun 02, 2017 | 39.48 | 39.84 | 39.07 | 39.67 | 10,961,009 | -0.17(-0.42%) |
Jun 01, 2017 | 39.67 | 40.18 | 39.25 | 39.83 | 10,354,519 | +0.26(+0.66%) |
May 31, 2017 | 39.11 | 39.92 | 38.77 | 39.57 | 11,349,274 | +0.03(+0.09%) |
May 30, 2017 | 39.72 | 39.78 | 39.36 | 39.54 | 9,679,186 | -0.53(-1.33%) |
May 26, 2017 | 39.78 | 40.32 | 39.62 | 40.07 | 11,349,903 | +0.31(+0.77%) |
May 25, 2017 | 41.67 | 42.31 | 39.41 | 39.76 | 21,056,218 | -2.01(-4.82%) |
May 24, 2017 | 41.66 | 42.14 | 41.44 | 41.78 | 11,837,680 | +0.10(+0.23%) |
May 23, 2017 | 41.21 | 41.91 | 40.88 | 41.68 | 13,518,190 | +0.42(+1.02%) |
May 22, 2017 | 42.01 | 42.19 | 41.04 | 41.26 | 10,842,835 | -0.58(-1.38%) |
May 19, 2017 | 41.41 | 42.06 | 41.19 | 41.84 | 15,193,591 | +1.05(+2.58%) |
May 18, 2017 | 40.32 | 41.04 | 39.99 | 40.79 | 10,360,405 | +0.21(+0.52%) |
May 17, 2017 | 40.96 | 41.25 | 40.47 | 40.58 | 9,209,532 | -0.39(-0.94%) |
May 16, 2017 | 41.06 | 41.09 | 40.46 | 40.96 | 10,120,752 | +0.24(+0.58%) |
May 15, 2017 | 40.46 | 41.25 | 40.25 | 40.73 | 14,389,781 | +1.20(+3.04%) |
May 12, 2017 | 40.04 | 40.04 | 39.38 | 39.53 | 10,242,800 | -0.41(-1.03%) |
May 11, 2017 | 40.60 | 40.60 | 39.90 | 39.94 | 9,069,765 | -0.18(-0.44%) |
May 10, 2017 | 39.83 | 40.57 | 39.78 | 40.11 | 11,478,559 | +0.68(+1.73%) |
May 09, 2017 | 39.73 | 39.85 | 39.23 | 39.43 | 9,653,804 | -0.29(-0.73%) |
May 08, 2017 | 39.98 | 40.22 | 39.65 | 39.72 | 9,459,118 | -0.19(-0.48%) |
May 05, 2017 | 39.05 | 40.03 | 39.00 | 39.91 | 13,597,653 | +0.86(+2.20%) |
May 04, 2017 | 39.14 | 39.22 | 38.27 | 39.05 | 15,723,561 | -0.57(-1.44%) |
May 03, 2017 | 39.51 | 39.89 | 39.33 | 39.62 | 8,292,298 | -0.04(-0.11%) |
May 02, 2017 | 40.12 | 40.34 | 39.48 | 39.67 | 8,838,598 | -0.41(-1.03%) |