Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.98 | 39.39 | 38.91 | 38.99 | 4,043,432 | +0.25(+0.65%) |
Jul 28, 2017 | 38.35 | 38.87 | 38.16 | 38.74 | 2,304,230 | +0.25(+0.65%) |
Jul 27, 2017 | 39.27 | 39.35 | 38.22 | 38.49 | 3,395,574 | -0.70(-1.79%) |
Jul 26, 2017 | 38.85 | 39.46 | 38.64 | 39.19 | 2,606,773 | +0.37(+0.95%) |
Jul 25, 2017 | 38.91 | 39.11 | 38.72 | 38.82 | 2,063,453 | +0.06(+0.15%) |
Jul 24, 2017 | 39.04 | 39.13 | 38.63 | 38.76 | 3,404,123 | -0.41(-1.05%) |
Jul 21, 2017 | 39.80 | 39.80 | 39.03 | 39.17 | 2,991,857 | -0.32(-0.81%) |
Jul 20, 2017 | 38.69 | 39.58 | 38.62 | 39.49 | 5,349,093 | +1.15(+3.00%) |
Jul 19, 2017 | 38.06 | 38.48 | 37.76 | 38.34 | 3,751,398 | +0.23(+0.60%) |
Jul 18, 2017 | 38.59 | 38.59 | 37.59 | 38.11 | 4,664,027 | -0.64(-1.65%) |
Jul 17, 2017 | 39.20 | 39.41 | 38.65 | 38.75 | 4,496,602 | -0.46(-1.17%) |
Jul 14, 2017 | 39.37 | 39.58 | 39.04 | 39.21 | 3,397,120 | +0.16(+0.41%) |
Jul 13, 2017 | 38.95 | 39.45 | 38.75 | 39.05 | 4,802,859 | +0.47(+1.22%) |
Jul 12, 2017 | 37.91 | 38.61 | 37.89 | 38.58 | 3,249,508 | +0.93(+2.47%) |
Jul 11, 2017 | 37.58 | 37.88 | 37.43 | 37.65 | 3,208,138 | -0.07(-0.19%) |
Jul 10, 2017 | 37.60 | 37.83 | 37.47 | 37.72 | 3,136,014 | +0.11(+0.29%) |
Jul 07, 2017 | 37.70 | 37.89 | 37.28 | 37.61 | 2,806,373 | -0.04(-0.11%) |
Jul 06, 2017 | 38.22 | 38.35 | 37.55 | 37.65 | 3,202,283 | -0.82(-2.13%) |
Jul 05, 2017 | 39.04 | 39.07 | 38.05 | 38.47 | 3,803,400 | -0.34(-0.88%) |
Jul 03, 2017 | 38.93 | 39.23 | 38.78 | 38.81 | 1,854,665 | -0.01(-0.03%) |
Jun 30, 2017 | 38.86 | 38.93 | 38.37 | 38.82 | 2,418,851 | +0.06(+0.15%) |
Jun 29, 2017 | 39.21 | 39.40 | 38.58 | 38.76 | 3,118,374 | -0.31(-0.79%) |
Jun 28, 2017 | 38.80 | 39.27 | 38.61 | 39.07 | 3,467,250 | +0.64(+1.67%) |
Jun 27, 2017 | 39.18 | 39.22 | 38.41 | 38.43 | 4,765,334 | -0.60(-1.54%) |
Jun 26, 2017 | 39.11 | 39.31 | 38.87 | 39.03 | 5,316,240 | +0.00(+0.00%) |
Jun 23, 2017 | 39.29 | 39.03 | 16,048,933 | +0.02(+0.05%) | ||
Jun 22, 2017 | 38.46 | 39.20 | 38.35 | 39.01 | 6,319,879 | +0.74(+1.93%) |
Jun 21, 2017 | 37.47 | 38.30 | 37.45 | 38.27 | 4,222,955 | +0.85(+2.27%) |
Jun 20, 2017 | 37.15 | 37.79 | 36.82 | 37.42 | 3,739,015 | +0.19(+0.51%) |
Jun 19, 2017 | 36.88 | 37.58 | 36.87 | 37.23 | 4,024,543 | +0.51(+1.39%) |
Jun 16, 2017 | 36.91 | 37.06 | 36.56 | 36.72 | 8,784,868 | -0.26(-0.70%) |
Jun 15, 2017 | 37.41 | 37.53 | 36.50 | 36.98 | 8,416,095 | -0.90(-2.38%) |
Jun 14, 2017 | 37.82 | 38.05 | 37.44 | 37.88 | 5,768,232 | +0.11(+0.29%) |
Jun 13, 2017 | 38.80 | 38.92 | 37.67 | 37.77 | 7,519,349 | -1.11(-2.85%) |
Jun 12, 2017 | 39.78 | 40.04 | 38.84 | 38.88 | 6,319,877 | -1.21(-3.02%) |
Jun 09, 2017 | 39.74 | 40.67 | 39.71 | 40.09 | 9,299,326 | +0.38(+0.96%) |
Jun 08, 2017 | 39.74 | 39.96 | 39.44 | 39.71 | 7,981,115 | +0.37(+0.94%) |
Jun 07, 2017 | 38.63 | 39.41 | 38.61 | 39.34 | 5,181,353 | +0.79(+2.05%) |
Jun 06, 2017 | 38.59 | 38.85 | 38.38 | 38.55 | 2,275,391 | -0.09(-0.23%) |
Jun 05, 2017 | 38.91 | 39.10 | 38.22 | 38.64 | 4,247,549 | -0.44(-1.13%) |
Jun 02, 2017 | 39.42 | 39.48 | 39.00 | 39.08 | 6,066,530 | -0.48(-1.21%) |
Jun 01, 2017 | 39.08 | 39.58 | 39.05 | 39.56 | 5,096,661 | +0.58(+1.49%) |
May 31, 2017 | 39.39 | 39.66 | 38.74 | 38.98 | 5,535,218 | -0.38(-0.97%) |
May 30, 2017 | 39.78 | 39.90 | 39.19 | 39.36 | 3,485,793 | -0.36(-0.91%) |
May 26, 2017 | 39.75 | 39.99 | 39.43 | 39.72 | 3,974,189 | -0.11(-0.28%) |
May 25, 2017 | 39.20 | 39.85 | 38.95 | 39.83 | 4,691,769 | +0.65(+1.66%) |
May 24, 2017 | 39.82 | 39.83 | 39.13 | 39.18 | 3,471,352 | -0.41(-1.04%) |
May 23, 2017 | 38.93 | 40.10 | 38.79 | 39.59 | 7,414,662 | +0.95(+2.46%) |
May 22, 2017 | 38.71 | 38.76 | 38.18 | 38.64 | 4,457,414 | +0.70(+1.85%) |
May 19, 2017 | 38.13 | 38.47 | 37.92 | 37.94 | 3,434,774 | -0.21(-0.55%) |
May 18, 2017 | 38.76 | 38.80 | 37.96 | 38.15 | 4,891,101 | -0.50(-1.29%) |
May 17, 2017 | 38.78 | 39.22 | 38.60 | 38.65 | 4,540,129 | -0.50(-1.28%) |
May 16, 2017 | 39.01 | 39.34 | 38.67 | 39.15 | 4,942,193 | +0.47(+1.22%) |
May 15, 2017 | 39.08 | 39.13 | 38.55 | 38.68 | 4,695,515 | -0.26(-0.67%) |
May 12, 2017 | 39.30 | 39.54 | 38.87 | 38.94 | 5,020,896 | -0.49(-1.24%) |
May 11, 2017 | 38.51 | 39.77 | 38.33 | 39.43 | 9,855,855 | +1.22(+3.19%) |
May 10, 2017 | 38.65 | 38.94 | 36.79 | 38.21 | 12,114,902 | +0.20(+0.53%) |
May 09, 2017 | 37.80 | 38.48 | 37.26 | 38.01 | 7,377,703 | +0.63(+1.69%) |
May 08, 2017 | 37.66 | 37.72 | 37.14 | 37.38 | 3,878,084 | -0.52(-1.37%) |
May 05, 2017 | 38.10 | 38.20 | 37.32 | 37.90 | 5,568,919 | -0.11(-0.29%) |
May 04, 2017 | 37.22 | 38.24 | 37.16 | 38.01 | 4,808,496 | +0.82(+2.20%) |
May 03, 2017 | 38.00 | 38.00 | 36.59 | 37.19 | 6,301,534 | -0.98(-2.57%) |
May 02, 2017 | 37.47 | 38.39 | 37.24 | 38.17 | 5,166,236 | +0.77(+2.06%) |