Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.67 | 37.17 | 36.56 | 36.78 | 1,619,031 | -0.16(-0.43%) |
Jul 28, 2017 | 36.33 | 36.98 | 36.09 | 36.94 | 1,537,759 | +0.41(+1.12%) |
Jul 27, 2017 | 36.09 | 36.74 | 36.01 | 36.53 | 2,188,884 | +0.52(+1.44%) |
Jul 26, 2017 | 35.85 | 36.01 | 35.61 | 36.01 | 1,617,544 | +0.27(+0.76%) |
Jul 25, 2017 | 35.49 | 36.00 | 35.42 | 35.74 | 1,300,378 | +0.29(+0.82%) |
Jul 24, 2017 | 35.25 | 35.50 | 35.08 | 35.45 | 1,037,828 | +0.17(+0.48%) |
Jul 21, 2017 | 34.97 | 35.31 | 34.74 | 35.28 | 1,329,805 | +0.02(+0.06%) |
Jul 20, 2017 | 35.33 | 34.91 | 35.26 | 919,299 | +0.07(+0.20%) | |
Jul 19, 2017 | 34.51 | 35.26 | 34.38 | 35.19 | 2,542,485 | +0.69(+2.00%) |
Jul 18, 2017 | 34.58 | 34.68 | 34.24 | 34.50 | 2,401,702 | -0.25(-0.72%) |
Jul 17, 2017 | 35.23 | 35.26 | 34.73 | 34.75 | 3,879,641 | -0.38(-1.08%) |
Jul 14, 2017 | 35.53 | 35.59 | 35.05 | 35.13 | 3,543,944 | -0.52(-1.46%) |
Jul 13, 2017 | 35.55 | 35.94 | 35.23 | 35.65 | 4,133,767 | +0.13(+0.37%) |
Jul 12, 2017 | 38.23 | 38.23 | 34.54 | 35.52 | 11,423,407 | -2.48(-6.53%) |
Jul 11, 2017 | 38.10 | 38.29 | 37.97 | 38.00 | 1,018,039 | -0.11(-0.29%) |
Jul 10, 2017 | 38.17 | 38.45 | 37.85 | 38.11 | 1,385,624 | -0.04(-0.10%) |
Jul 07, 2017 | 37.78 | 38.46 | 37.74 | 38.15 | 2,753,634 | +0.36(+0.95%) |
Jul 06, 2017 | 37.75 | 38.00 | 37.51 | 37.79 | 3,517,508 | +0.01(+0.03%) |
Jul 05, 2017 | 38.26 | 38.30 | 37.69 | 37.78 | 2,024,442 | -0.43(-1.13%) |
Jul 03, 2017 | 38.12 | 38.47 | 38.06 | 38.21 | 701,743 | +0.18(+0.47%) |
Jun 30, 2017 | 37.79 | 38.22 | 37.70 | 38.03 | 1,252,025 | +0.16(+0.42%) |
Jun 29, 2017 | 38.34 | 38.44 | 37.51 | 37.87 | 1,533,306 | -0.49(-1.28%) |
Jun 28, 2017 | 38.29 | 38.49 | 37.96 | 38.36 | 1,555,997 | +0.36(+0.95%) |
Jun 27, 2017 | 38.31 | 38.75 | 37.85 | 38.00 | 1,690,211 | -0.39(-1.02%) |
Jun 26, 2017 | 38.30 | 38.47 | 37.83 | 38.39 | 1,647,661 | +0.31(+0.81%) |
Jun 23, 2017 | 38.99 | 38.08 | 7,993,691 | +0.06(+0.16%) | ||
Jun 22, 2017 | 37.81 | 38.45 | 37.68 | 38.02 | 2,931,391 | +0.01(+0.03%) |
Jun 21, 2017 | 38.04 | 38.41 | 37.58 | 38.01 | 4,331,637 | +0.06(+0.16%) |
Jun 20, 2017 | 37.89 | 38.21 | 37.53 | 37.95 | 3,035,050 | +0.03(+0.08%) |
Jun 19, 2017 | 37.45 | 38.01 | 37.31 | 37.92 | 2,030,742 | +0.77(+2.07%) |
Jun 16, 2017 | 37.55 | 37.65 | 37.04 | 37.15 | 1,942,855 | -0.27(-0.72%) |
Jun 15, 2017 | 36.74 | 37.45 | 36.26 | 37.42 | 1,801,429 | +0.23(+0.62%) |
Jun 14, 2017 | 37.56 | 37.75 | 37.06 | 37.19 | 1,171,829 | -0.48(-1.27%) |
Jun 13, 2017 | 37.03 | 37.81 | 37.03 | 37.67 | 1,784,009 | +0.66(+1.78%) |
Jun 12, 2017 | 37.48 | 37.48 | 36.51 | 37.01 | 1,934,239 | -0.52(-1.39%) |
Jun 09, 2017 | 38.03 | 38.36 | 37.19 | 37.53 | 1,762,207 | -0.46(-1.21%) |
Jun 08, 2017 | 37.16 | 39.68 | 36.36 | 37.99 | 2,112,046 | +0.68(+1.82%) |
Jun 07, 2017 | 37.17 | 37.54 | 37.08 | 37.31 | 1,665,937 | +0.18(+0.48%) |
Jun 06, 2017 | 37.88 | 38.20 | 37.07 | 37.13 | 1,764,222 | -0.96(-2.52%) |
Jun 05, 2017 | 37.35 | 38.20 | 37.13 | 38.09 | 3,373,404 | +0.51(+1.36%) |
Jun 02, 2017 | 37.74 | 37.87 | 37.07 | 37.58 | 2,126,260 | +0.01(+0.03%) |
Jun 01, 2017 | 37.48 | 38.27 | 37.08 | 37.57 | 2,454,887 | +0.58(+1.57%) |
May 31, 2017 | 36.73 | 37.20 | 36.13 | 36.99 | 10,449,189 | +0.34(+0.93%) |
May 30, 2017 | 36.91 | 37.06 | 36.59 | 36.65 | 2,060,915 | -0.27(-0.73%) |
May 26, 2017 | 37.17 | 37.19 | 36.53 | 36.92 | 1,907,961 | -0.23(-0.62%) |
May 25, 2017 | 37.15 | 37.33 | 36.79 | 37.15 | 1,735,498 | +0.25(+0.68%) |
May 24, 2017 | 37.15 | 37.15 | 35.26 | 36.90 | 2,926,574 | -0.21(-0.57%) |
May 23, 2017 | 37.78 | 37.89 | 37.02 | 37.11 | 2,387,971 | -0.42(-1.12%) |
May 22, 2017 | 37.08 | 37.61 | 36.99 | 37.53 | 1,779,410 | +0.53(+1.43%) |
May 19, 2017 | 37.25 | 37.46 | 36.74 | 37.00 | 1,963,700 | +0.01(+0.03%) |
May 18, 2017 | 37.00 | 37.70 | 36.56 | 36.99 | 3,149,862 | +0.14(+0.38%) |
May 17, 2017 | 36.59 | 37.06 | 36.37 | 36.85 | 2,886,212 | -0.12(-0.32%) |
May 16, 2017 | 36.43 | 37.16 | 36.31 | 36.97 | 2,482,276 | +0.52(+1.43%) |
May 15, 2017 | 36.33 | 36.58 | 36.24 | 36.45 | 1,531,949 | +0.17(+0.47%) |
May 12, 2017 | 36.65 | 36.85 | 36.12 | 36.28 | 1,724,410 | -0.43(-1.17%) |
May 11, 2017 | 37.16 | 37.74 | 36.64 | 36.71 | 1,879,114 | -0.79(-2.11%) |
May 10, 2017 | 36.87 | 37.56 | 36.41 | 37.50 | 3,250,460 | +0.77(+2.10%) |
May 09, 2017 | 35.97 | 36.76 | 35.91 | 36.73 | 3,377,382 | +0.81(+2.26%) |
May 08, 2017 | 35.63 | 35.92 | 35.15 | 35.92 | 3,577,803 | +0.13(+0.36%) |
May 05, 2017 | 35.16 | 35.83 | 34.87 | 35.79 | 8,619,084 | +0.68(+1.94%) |
May 04, 2017 | 35.04 | 35.69 | 33.35 | 35.11 | 18,117,668 | -6.05(-14.70%) |
May 03, 2017 | 41.86 | 41.87 | 40.85 | 41.16 | 2,536,146 | -0.60(-1.44%) |
May 02, 2017 | 42.37 | 42.60 | 41.60 | 41.76 | 948,546 | -0.56(-1.32%) |