Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.22 | 37.27 | 36.48 | 36.94 | 6,138,267 | -0.14(-0.39%) |
Jul 28, 2017 | 37.03 | 37.12 | 36.81 | 37.08 | 2,777,790 | -0.04(-0.12%) |
Jul 27, 2017 | 36.69 | 37.19 | 36.56 | 37.13 | 12,428,742 | +0.50(+1.37%) |
Jul 26, 2017 | 36.59 | 36.78 | 36.26 | 36.62 | 5,042,577 | +0.00(+0.00%) |
Jul 25, 2017 | 35.77 | 36.68 | 35.77 | 36.62 | 7,817,493 | +0.94(+2.64%) |
Jul 24, 2017 | 36.05 | 36.08 | 35.60 | 35.68 | 3,120,365 | -0.54(-1.49%) |
Jul 21, 2017 | 36.52 | 36.52 | 36.04 | 36.22 | 1,836,308 | -0.21(-0.57%) |
Jul 20, 2017 | 36.52 | 36.63 | 36.33 | 36.43 | 2,751,001 | +0.08(+0.22%) |
Jul 19, 2017 | 36.08 | 36.42 | 36.08 | 36.34 | 2,418,309 | +0.34(+0.95%) |
Jul 18, 2017 | 36.10 | 36.15 | 35.81 | 36.00 | 2,852,379 | -0.09(-0.25%) |
Jul 17, 2017 | 35.80 | 36.29 | 35.80 | 36.09 | 5,597,647 | +0.32(+0.90%) |
Jul 14, 2017 | 35.93 | 36.10 | 35.56 | 35.77 | 4,448,354 | -0.06(-0.18%) |
Jul 13, 2017 | 35.33 | 35.93 | 35.27 | 35.83 | 10,327,478 | +0.81(+2.31%) |
Jul 12, 2017 | 35.01 | 35.31 | 34.95 | 35.03 | 9,361,277 | +0.22(+0.62%) |
Jul 11, 2017 | 34.88 | 34.99 | 34.58 | 34.81 | 2,620,612 | +0.04(+0.10%) |
Jul 10, 2017 | 35.45 | 35.62 | 34.77 | 34.77 | 5,471,677 | -0.85(-2.39%) |
Jul 07, 2017 | 35.58 | 35.76 | 35.35 | 35.63 | 2,883,032 | +0.22(+0.61%) |
Jul 06, 2017 | 36.19 | 35.34 | 35.41 | 5,708,673 | -0.78(-2.16%) | |
Jul 05, 2017 | 36.53 | 36.73 | 36.08 | 36.19 | 3,118,307 | -0.62(-1.68%) |
Jul 03, 2017 | 36.68 | 36.99 | 36.64 | 36.81 | 1,643,834 | +0.27(+0.74%) |
Jun 30, 2017 | 36.52 | 36.64 | 36.21 | 36.54 | 2,859,968 | +0.22(+0.59%) |
Jun 29, 2017 | 36.29 | 36.70 | 35.95 | 36.33 | 8,993,722 | -0.09(-0.25%) |
Jun 28, 2017 | 36.26 | 36.69 | 36.24 | 36.42 | 3,714,722 | +0.30(+0.82%) |
Jun 27, 2017 | 36.02 | 36.52 | 35.98 | 36.12 | 4,419,244 | +0.00(+0.00%) |
Jun 26, 2017 | 35.54 | 36.15 | 35.45 | 36.12 | 3,668,339 | +0.65(+1.82%) |
Jun 23, 2017 | 35.00 | 35.47 | 34.86 | 35.47 | 3,590,945 | +0.42(+1.20%) |
Jun 22, 2017 | 34.83 | 35.25 | 34.78 | 35.05 | 2,763,234 | +0.23(+0.67%) |
Jun 21, 2017 | 35.21 | 35.40 | 34.68 | 34.82 | 3,057,799 | -0.47(-1.32%) |
Jun 20, 2017 | 35.96 | 35.96 | 35.25 | 35.29 | 5,437,847 | -0.74(-2.04%) |
Jun 19, 2017 | 36.02 | 36.17 | 35.56 | 36.02 | 4,585,371 | +0.15(+0.43%) |
Jun 16, 2017 | 35.71 | 35.91 | 35.14 | 35.87 | 9,170,066 | -0.44(-1.21%) |
Jun 15, 2017 | 36.46 | 36.59 | 36.00 | 36.31 | 4,091,661 | -0.46(-1.24%) |
Jun 14, 2017 | 36.78 | 36.84 | 36.42 | 36.76 | 3,918,255 | -0.08(-0.22%) |
Jun 13, 2017 | 36.89 | 37.03 | 36.48 | 36.84 | 4,036,992 | +0.10(+0.27%) |
Jun 12, 2017 | 36.56 | 37.15 | 36.56 | 36.75 | 7,451,048 | +0.10(+0.27%) |
Jun 09, 2017 | 36.21 | 36.71 | 36.07 | 36.65 | 4,426,117 | +0.52(+1.43%) |
Jun 08, 2017 | 36.44 | 36.59 | 36.12 | 36.13 | 4,026,081 | -0.08(-0.22%) |
Jun 07, 2017 | 36.12 | 36.26 | 36.01 | 36.21 | 2,435,447 | +0.14(+0.40%) |
Jun 06, 2017 | 36.54 | 36.79 | 36.00 | 36.07 | 7,771,969 | -0.80(-2.18%) |
Jun 05, 2017 | 36.84 | 36.95 | 36.59 | 36.87 | 2,654,551 | -0.01(-0.02%) |
Jun 02, 2017 | 37.15 | 37.25 | 36.76 | 36.88 | 3,512,711 | -0.30(-0.82%) |
Jun 01, 2017 | 36.36 | 37.20 | 36.21 | 37.18 | 7,427,309 | +0.80(+2.21%) |
May 31, 2017 | 36.48 | 36.56 | 35.84 | 36.38 | 3,558,941 | -0.01(-0.02%) |
May 30, 2017 | 36.39 | 36.59 | 36.33 | 36.39 | 3,993,356 | -0.06(-0.17%) |
May 26, 2017 | 36.50 | 36.68 | 36.17 | 36.45 | 2,040,430 | +0.01(+0.02%) |
May 25, 2017 | 36.52 | 36.81 | 36.40 | 36.44 | 6,002,168 | +0.37(+1.01%) |
May 24, 2017 | 36.12 | 36.28 | 35.84 | 36.08 | 6,639,377 | -0.13(-0.37%) |
May 23, 2017 | 36.87 | 37.04 | 36.21 | 36.21 | 5,051,301 | -0.68(-1.84%) |
May 22, 2017 | 36.58 | 36.97 | 36.56 | 36.89 | 2,628,775 | +0.31(+0.85%) |
May 19, 2017 | 36.59 | 36.72 | 36.25 | 36.58 | 6,463,320 | -0.01(-0.02%) |
May 18, 2017 | 36.67 | 36.87 | 36.45 | 36.59 | 5,919,177 | +0.08(+0.22%) |
May 17, 2017 | 37.10 | 37.16 | 36.51 | 36.51 | 5,518,441 | -0.77(-2.06%) |
May 16, 2017 | 37.49 | 37.57 | 37.07 | 37.27 | 4,929,614 | -0.29(-0.78%) |
May 15, 2017 | 37.68 | 38.01 | 37.51 | 37.57 | 5,728,469 | -0.05(-0.14%) |
May 12, 2017 | 38.18 | 38.20 | 37.56 | 37.62 | 7,181,606 | -0.70(-1.82%) |
May 11, 2017 | 38.98 | 39.09 | 38.11 | 38.32 | 9,835,696 | -1.06(-2.70%) |
May 10, 2017 | 39.06 | 39.47 | 39.01 | 39.38 | 4,227,913 | +0.28(+0.71%) |
May 09, 2017 | 38.78 | 39.26 | 38.78 | 39.10 | 2,691,891 | +0.47(+1.22%) |
May 08, 2017 | 38.76 | 38.90 | 38.59 | 38.63 | 2,373,008 | -0.12(-0.30%) |
May 05, 2017 | 38.32 | 38.75 | 38.16 | 38.75 | 3,471,439 | +0.55(+1.45%) |
May 04, 2017 | 38.38 | 38.62 | 38.10 | 38.19 | 2,921,161 | -0.22(-0.58%) |
May 03, 2017 | 38.41 | 38.64 | 38.21 | 38.42 | 4,521,559 | -0.26(-0.67%) |
May 02, 2017 | 38.40 | 38.71 | 38.17 | 38.68 | 3,452,791 | +0.38(+1.00%) |