Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.23 | 37.48 | 36.53 | 36.86 | 1,591,478 | -0.13(-0.36%) |
Jul 28, 2017 | 37.06 | 37.20 | 36.61 | 36.99 | 3,247,916 | -0.09(-0.23%) |
Jul 27, 2017 | 37.58 | 37.88 | 36.61 | 37.08 | 4,969,197 | +0.91(+2.53%) |
Jul 26, 2017 | 36.11 | 36.59 | 35.97 | 36.16 | 4,579,372 | +0.02(+0.04%) |
Jul 25, 2017 | 35.68 | 36.35 | 35.40 | 36.15 | 2,408,395 | +0.88(+2.50%) |
Jul 24, 2017 | 35.40 | 35.63 | 35.17 | 35.27 | 2,801,205 | -0.16(-0.45%) |
Jul 21, 2017 | 36.12 | 36.12 | 35.15 | 35.42 | 3,544,658 | -1.08(-2.96%) |
Jul 20, 2017 | 37.05 | 37.06 | 36.46 | 36.50 | 2,472,415 | -0.37(-1.01%) |
Jul 19, 2017 | 36.61 | 36.90 | 36.43 | 36.87 | 1,561,069 | +0.45(+1.23%) |
Jul 18, 2017 | 36.42 | 36.55 | 36.05 | 36.42 | 1,581,444 | -0.02(-0.07%) |
Jul 17, 2017 | 36.71 | 36.80 | 36.29 | 36.45 | 1,862,696 | -0.03(-0.09%) |
Jul 14, 2017 | 36.48 | 36.62 | 36.21 | 36.48 | 1,798,312 | +0.05(+0.13%) |
Jul 13, 2017 | 35.94 | 36.63 | 35.88 | 36.43 | 2,742,230 | +0.47(+1.29%) |
Jul 12, 2017 | 36.12 | 36.46 | 35.77 | 35.97 | 2,937,889 | +0.06(+0.18%) |
Jul 11, 2017 | 35.56 | 36.14 | 35.45 | 35.90 | 2,762,458 | +0.35(+1.00%) |
Jul 10, 2017 | 34.87 | 35.60 | 34.75 | 35.55 | 4,672,344 | +0.78(+2.25%) |
Jul 07, 2017 | 33.79 | 34.90 | 33.66 | 34.77 | 3,722,184 | +0.86(+2.54%) |
Jul 06, 2017 | 34.00 | 34.19 | 33.74 | 33.91 | 2,367,955 | -0.14(-0.42%) |
Jul 05, 2017 | 33.99 | 34.18 | 33.18 | 34.05 | 2,883,674 | +0.00(+0.00%) |
Jul 03, 2017 | 33.75 | 34.68 | 33.72 | 34.05 | 1,681,114 | +0.65(+1.94%) |
Jun 30, 2017 | 32.86 | 33.57 | 32.63 | 33.40 | 3,329,104 | +0.88(+2.72%) |
Jun 29, 2017 | 32.65 | 32.89 | 32.18 | 32.52 | 2,220,509 | +0.06(+0.17%) |
Jun 28, 2017 | 32.69 | 32.87 | 32.47 | 32.47 | 3,058,400 | +0.08(+0.24%) |
Jun 27, 2017 | 33.03 | 32.71 | 31.54 | 32.39 | 2,611,392 | -0.64(-1.93%) |
Jun 26, 2017 | 32.52 | 33.16 | 32.47 | 33.03 | 2,377,347 | +0.54(+1.65%) |
Jun 23, 2017 | 32.20 | 32.53 | 32.02 | 32.49 | 3,434,724 | +0.27(+0.83%) |
Jun 22, 2017 | 32.13 | 32.34 | 31.81 | 32.22 | 1,277,117 | -0.13(-0.41%) |
Jun 21, 2017 | 32.39 | 32.45 | 31.91 | 32.36 | 1,827,612 | +0.24(+0.74%) |
Jun 20, 2017 | 32.40 | 32.51 | 32.01 | 32.12 | 1,930,337 | -0.47(-1.45%) |
Jun 19, 2017 | 32.42 | 32.73 | 32.37 | 32.59 | 2,351,220 | +0.27(+0.83%) |
Jun 16, 2017 | 34.08 | 34.08 | 31.87 | 32.32 | 5,045,964 | -1.84(-5.38%) |
Jun 15, 2017 | 33.72 | 34.18 | 33.62 | 34.16 | 1,503,178 | +0.06(+0.19%) |
Jun 14, 2017 | 34.63 | 34.73 | 33.95 | 34.10 | 1,978,378 | -0.54(-1.57%) |
Jun 13, 2017 | 34.58 | 34.82 | 34.25 | 34.64 | 1,464,439 | +0.21(+0.62%) |
Jun 12, 2017 | 33.89 | 34.63 | 33.88 | 34.43 | 2,160,408 | +0.55(+1.63%) |
Jun 09, 2017 | 33.40 | 34.09 | 33.09 | 33.88 | 3,808,936 | +0.42(+1.25%) |
Jun 08, 2017 | 33.88 | 33.34 | 33.46 | 3,134,942 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.67 | 34.77 | 34.22 | 34.48 | 2,170,500 | -0.16(-0.46%) |
Jun 06, 2017 | 34.72 | 34.82 | 34.40 | 34.63 | 1,574,818 | -0.31(-0.88%) |
Jun 05, 2017 | 34.91 | 35.04 | 34.71 | 34.94 | 1,308,076 | +0.03(+0.09%) |
Jun 02, 2017 | 34.89 | 35.35 | 34.60 | 34.91 | 2,818,634 | -0.07(-0.20%) |
Jun 01, 2017 | 34.06 | 35.53 | 33.75 | 34.98 | 5,482,928 | +1.46(+4.35%) |
May 31, 2017 | 33.43 | 33.55 | 32.54 | 33.52 | 3,833,016 | +0.25(+0.76%) |
May 30, 2017 | 32.49 | 33.44 | 32.20 | 33.27 | 4,034,697 | +1.06(+3.28%) |
May 26, 2017 | 31.75 | 32.37 | 31.75 | 32.21 | 1,243,294 | +0.44(+1.39%) |
May 25, 2017 | 32.42 | 32.47 | 31.45 | 31.77 | 2,325,389 | -0.49(-1.51%) |
May 24, 2017 | 32.18 | 32.32 | 31.98 | 32.26 | 1,075,867 | +0.18(+0.56%) |
May 23, 2017 | 32.67 | 32.67 | 31.91 | 32.08 | 1,686,588 | -0.43(-1.33%) |
May 22, 2017 | 32.06 | 32.57 | 31.83 | 32.51 | 1,944,710 | +0.76(+2.40%) |
May 19, 2017 | 31.67 | 32.10 | 31.67 | 31.75 | 1,478,870 | +0.21(+0.67%) |
May 18, 2017 | 31.36 | 31.72 | 31.28 | 31.54 | 1,433,960 | +0.15(+0.48%) |
May 17, 2017 | 33.17 | 32.59 | 31.35 | 31.39 | 3,148,057 | -1.78(-5.38%) |
May 16, 2017 | 33.28 | 33.30 | 32.81 | 33.17 | 1,561,722 | +0.15(+0.45%) |
May 15, 2017 | 32.81 | 33.15 | 32.80 | 33.02 | 1,580,567 | +0.29(+0.89%) |
May 12, 2017 | 32.72 | 32.93 | 32.63 | 32.73 | 1,818,043 | -0.14(-0.43%) |
May 11, 2017 | 33.08 | 33.14 | 32.58 | 32.87 | 1,504,922 | -0.24(-0.74%) |
May 10, 2017 | 32.91 | 33.17 | 32.80 | 33.12 | 2,268,079 | +0.19(+0.57%) |
May 09, 2017 | 32.78 | 33.08 | 32.75 | 32.93 | 2,191,088 | +0.23(+0.70%) |
May 08, 2017 | 32.79 | 33.01 | 32.54 | 32.70 | 2,718,027 | -0.09(-0.29%) |
May 05, 2017 | 32.69 | 32.81 | 32.37 | 32.80 | 1,751,242 | +0.31(+0.97%) |
May 04, 2017 | 32.26 | 32.53 | 32.02 | 32.48 | 2,184,199 | +0.26(+0.81%) |
May 03, 2017 | 31.66 | 32.35 | 31.56 | 32.22 | 3,130,420 | +0.09(+0.29%) |
May 02, 2017 | 33.51 | 33.73 | 31.99 | 32.13 | 4,456,420 | -1.50(-4.46%) |