Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.94 | 36.10 | 35.56 | 35.63 | 1,342,909 | -0.23(-0.64%) |
Jul 28, 2017 | 36.15 | 36.43 | 35.65 | 35.86 | 1,644,922 | -0.44(-1.22%) |
Jul 27, 2017 | 36.20 | 36.49 | 36.00 | 36.31 | 1,089,074 | +0.03(+0.08%) |
Jul 26, 2017 | 36.70 | 36.74 | 36.19 | 36.28 | 1,373,961 | -0.46(-1.26%) |
Jul 25, 2017 | 36.23 | 36.77 | 36.05 | 36.74 | 1,956,931 | +0.54(+1.48%) |
Jul 24, 2017 | 36.29 | 36.30 | 35.99 | 36.20 | 1,605,952 | -0.08(-0.23%) |
Jul 21, 2017 | 36.22 | 36.92 | 36.22 | 36.29 | 2,449,981 | +0.05(+0.13%) |
Jul 20, 2017 | 36.62 | 36.62 | 36.05 | 36.24 | 1,219,232 | -0.22(-0.61%) |
Jul 19, 2017 | 36.47 | 36.80 | 36.38 | 36.46 | 1,536,843 | +0.30(+0.84%) |
Jul 18, 2017 | 36.74 | 36.80 | 35.97 | 36.16 | 2,056,111 | -0.66(-1.78%) |
Jul 17, 2017 | 37.08 | 37.17 | 36.75 | 36.81 | 1,170,628 | -0.28(-0.75%) |
Jul 14, 2017 | 37.03 | 37.23 | 36.92 | 37.09 | 1,518,227 | +0.06(+0.15%) |
Jul 13, 2017 | 36.61 | 37.08 | 36.54 | 37.04 | 1,684,928 | +0.37(+1.01%) |
Jul 12, 2017 | 37.25 | 37.58 | 36.34 | 36.67 | 1,985,596 | -0.37(-1.00%) |
Jul 11, 2017 | 37.03 | 37.19 | 36.64 | 37.04 | 3,157,666 | -0.70(-1.86%) |
Jul 10, 2017 | 37.14 | 37.85 | 36.92 | 37.74 | 1,968,634 | +0.50(+1.34%) |
Jul 07, 2017 | 36.12 | 37.44 | 36.12 | 37.24 | 2,651,851 | +1.12(+3.09%) |
Jul 06, 2017 | 36.35 | 36.39 | 35.95 | 36.12 | 2,259,670 | -0.38(-1.04%) |
Jul 05, 2017 | 36.18 | 36.54 | 35.96 | 36.50 | 1,312,128 | +0.26(+0.71%) |
Jul 03, 2017 | 36.57 | 36.57 | 36.23 | 36.24 | 579,086 | -0.17(-0.46%) |
Jun 30, 2017 | 36.00 | 36.69 | 35.99 | 36.41 | 1,560,605 | +0.55(+1.54%) |
Jun 29, 2017 | 36.40 | 36.54 | 35.78 | 35.86 | 1,602,866 | -0.64(-1.74%) |
Jun 28, 2017 | 36.26 | 36.65 | 35.82 | 36.49 | 1,354,738 | +0.53(+1.49%) |
Jun 27, 2017 | 36.21 | 36.44 | 35.92 | 35.96 | 1,255,610 | -0.26(-0.71%) |
Jun 26, 2017 | 36.04 | 36.26 | 35.90 | 36.22 | 931,423 | +0.21(+0.59%) |
Jun 23, 2017 | 35.79 | 36.19 | 35.65 | 36.00 | 2,355,334 | +0.17(+0.46%) |
Jun 22, 2017 | 35.88 | 36.01 | 35.75 | 35.84 | 1,313,254 | -0.14(-0.38%) |
Jun 21, 2017 | 35.92 | 36.40 | 35.60 | 35.98 | 2,286,464 | +0.02(+0.05%) |
Jun 20, 2017 | 36.06 | 36.63 | 35.67 | 35.96 | 2,899,840 | +0.25(+0.70%) |
Jun 19, 2017 | 35.69 | 35.92 | 35.49 | 35.71 | 1,428,971 | +0.19(+0.54%) |
Jun 16, 2017 | 35.10 | 35.55 | 35.10 | 35.52 | 1,905,126 | -0.02(-0.05%) |
Jun 15, 2017 | 35.77 | 35.94 | 35.41 | 35.53 | 1,513,730 | -0.52(-1.43%) |
Jun 14, 2017 | 35.66 | 36.31 | 35.42 | 36.05 | 1,939,018 | +0.51(+1.43%) |
Jun 13, 2017 | 35.06 | 35.56 | 35.01 | 35.54 | 1,513,496 | +0.54(+1.55%) |
Jun 12, 2017 | 34.81 | 35.17 | 34.78 | 35.00 | 1,632,123 | +0.13(+0.37%) |
Jun 09, 2017 | 34.94 | 35.08 | 34.68 | 34.87 | 1,248,790 | -0.02(-0.05%) |
Jun 08, 2017 | 34.94 | 35.08 | 34.69 | 34.89 | 1,746,484 | -0.16(-0.45%) |
Jun 07, 2017 | 34.79 | 35.12 | 34.78 | 35.05 | 2,052,208 | +0.27(+0.77%) |
Jun 06, 2017 | 34.39 | 35.00 | 34.23 | 34.78 | 2,386,984 | +0.19(+0.56%) |
Jun 05, 2017 | 35.16 | 35.26 | 34.56 | 34.58 | 2,482,622 | -0.70(-1.98%) |
Jun 02, 2017 | 34.85 | 35.49 | 34.84 | 35.28 | 2,212,708 | +0.50(+1.43%) |
Jun 01, 2017 | 34.01 | 34.81 | 33.85 | 34.79 | 2,554,789 | +0.77(+2.28%) |
May 31, 2017 | 34.28 | 34.33 | 33.78 | 34.01 | 2,486,329 | -0.12(-0.35%) |
May 30, 2017 | 34.41 | 34.51 | 33.90 | 34.13 | 2,561,695 | -0.32(-0.94%) |
May 26, 2017 | 34.56 | 34.65 | 34.41 | 34.46 | 1,434,478 | -0.27(-0.77%) |
May 25, 2017 | 35.02 | 35.18 | 34.40 | 34.72 | 3,113,411 | -0.27(-0.76%) |
May 24, 2017 | 34.51 | 35.02 | 34.21 | 34.99 | 3,057,724 | +0.18(+0.50%) |
May 23, 2017 | 35.82 | 36.28 | 34.57 | 34.81 | 5,623,978 | -0.23(-0.66%) |
May 22, 2017 | 35.02 | 35.28 | 34.79 | 35.05 | 6,312,467 | +0.18(+0.50%) |
May 19, 2017 | 34.58 | 35.02 | 34.51 | 34.87 | 1,875,099 | +0.34(+0.99%) |
May 18, 2017 | 33.96 | 34.62 | 33.73 | 34.53 | 2,081,057 | +0.58(+1.71%) |
May 17, 2017 | 34.68 | 34.92 | 33.89 | 33.95 | 2,536,459 | -0.73(-2.10%) |
May 16, 2017 | 34.63 | 34.71 | 34.31 | 34.68 | 1,373,267 | +0.18(+0.51%) |
May 15, 2017 | 34.23 | 34.62 | 34.12 | 34.50 | 1,528,245 | +0.40(+1.16%) |
May 12, 2017 | 34.33 | 34.35 | 33.86 | 34.11 | 1,601,390 | -0.27(-0.78%) |
May 11, 2017 | 34.24 | 34.42 | 33.92 | 34.37 | 1,642,913 | +0.04(+0.11%) |
May 10, 2017 | 34.34 | 34.57 | 34.07 | 34.34 | 1,739,046 | -0.09(-0.27%) |
May 09, 2017 | 33.84 | 34.54 | 33.80 | 34.43 | 1,834,548 | +0.66(+1.97%) |
May 08, 2017 | 33.72 | 33.89 | 33.52 | 33.76 | 1,333,585 | +0.03(+0.08%) |
May 05, 2017 | 33.76 | 33.79 | 33.52 | 33.74 | 1,184,638 | +0.13(+0.38%) |
May 04, 2017 | 33.25 | 33.73 | 33.18 | 33.61 | 1,456,490 | +0.41(+1.22%) |
May 03, 2017 | 33.15 | 33.33 | 32.94 | 33.20 | 1,715,536 | -0.02(-0.06%) |
May 02, 2017 | 33.22 | 33.43 | 32.92 | 33.22 | 1,919,535 | -0.07(-0.22%) |