Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.80 | 37.94 | 37.12 | 37.32 | 4,039,268 | -0.28(-0.74%) |
Jul 28, 2017 | 37.76 | 38.39 | 37.35 | 37.60 | 3,967,624 | -0.41(-1.08%) |
Jul 27, 2017 | 39.52 | 39.70 | 37.52 | 38.01 | 2,980,064 | -1.29(-3.28%) |
Jul 26, 2017 | 39.59 | 39.75 | 39.25 | 39.30 | 2,302,108 | -0.20(-0.51%) |
Jul 25, 2017 | 38.77 | 39.52 | 38.45 | 39.50 | 1,620,928 | +0.70(+1.79%) |
Jul 24, 2017 | 38.12 | 39.05 | 38.01 | 38.80 | 2,074,112 | +0.58(+1.50%) |
Jul 21, 2017 | 37.75 | 38.46 | 37.25 | 38.23 | 4,725,168 | -0.97(-2.47%) |
Jul 20, 2017 | 39.58 | 39.65 | 38.87 | 39.20 | 1,497,640 | -0.21(-0.53%) |
Jul 19, 2017 | 39.20 | 39.75 | 39.18 | 39.41 | 1,766,020 | +0.41(+1.05%) |
Jul 18, 2017 | 38.71 | 39.03 | 38.50 | 39.00 | 1,677,768 | +0.19(+0.50%) |
Jul 17, 2017 | 38.83 | 38.92 | 38.20 | 38.80 | 1,489,188 | +0.03(+0.07%) |
Jul 14, 2017 | 38.76 | 38.92 | 38.53 | 38.78 | 1,203,948 | +0.09(+0.22%) |
Jul 13, 2017 | 38.97 | 39.16 | 38.41 | 38.69 | 1,501,084 | -0.15(-0.39%) |
Jul 12, 2017 | 38.75 | 39.02 | 38.57 | 38.84 | 2,450,732 | +0.55(+1.45%) |
Jul 11, 2017 | 37.39 | 38.31 | 37.39 | 38.29 | 2,201,740 | +0.95(+2.55%) |
Jul 10, 2017 | 37.22 | 37.70 | 36.98 | 37.34 | 2,691,216 | +0.14(+0.39%) |
Jul 07, 2017 | 36.51 | 37.29 | 36.51 | 37.19 | 2,891,040 | +0.84(+2.30%) |
Jul 06, 2017 | 36.62 | 36.92 | 36.05 | 36.36 | 2,538,568 | -0.80(-2.15%) |
Jul 05, 2017 | 36.77 | 37.38 | 36.77 | 37.16 | 3,681,832 | +0.43(+1.18%) |
Jul 03, 2017 | 37.77 | 37.77 | 36.59 | 36.72 | 1,431,312 | -0.73(-1.94%) |
Jun 30, 2017 | 37.61 | 37.80 | 37.19 | 37.45 | 2,188,788 | -0.04(-0.11%) |
Jun 29, 2017 | 38.70 | 38.80 | 36.93 | 37.49 | 2,922,704 | -1.33(-3.43%) |
Jun 28, 2017 | 38.49 | 38.95 | 37.94 | 38.82 | 2,954,800 | +0.61(+1.60%) |
Jun 27, 2017 | 39.34 | 39.65 | 38.13 | 38.20 | 3,023,696 | -1.24(-3.14%) |
Jun 26, 2017 | 40.44 | 40.57 | 39.00 | 39.45 | 3,654,780 | -0.96(-2.38%) |
Jun 23, 2017 | 39.77 | 40.74 | 39.73 | 40.41 | 6,110,320 | +0.71(+1.79%) |
Jun 22, 2017 | 39.50 | 39.87 | 39.00 | 39.70 | 2,161,012 | +0.16(+0.39%) |
Jun 21, 2017 | 38.84 | 39.71 | 38.81 | 39.54 | 3,336,520 | +0.78(+2.02%) |
Jun 20, 2017 | 39.02 | 39.48 | 38.70 | 38.76 | 2,343,632 | -0.41(-1.04%) |
Jun 19, 2017 | 38.36 | 39.41 | 38.36 | 39.16 | 3,276,580 | +1.27(+3.35%) |
Jun 16, 2017 | 38.09 | 38.29 | 37.76 | 37.90 | 6,232,348 | +0.09(+0.23%) |
Jun 15, 2017 | 37.34 | 37.83 | 36.98 | 37.81 | 2,158,076 | +0.04(+0.12%) |
Jun 14, 2017 | 37.96 | 38.34 | 37.23 | 37.76 | 2,203,996 | -0.18(-0.48%) |
Jun 13, 2017 | 37.74 | 38.34 | 37.35 | 37.95 | 2,521,536 | +0.51(+1.35%) |
Jun 12, 2017 | 36.87 | 37.66 | 35.75 | 37.44 | 4,614,672 | +0.07(+0.20%) |
Jun 09, 2017 | 39.39 | 39.64 | 36.75 | 37.37 | 4,062,708 | -1.95(-4.97%) |
Jun 08, 2017 | 38.88 | 39.33 | 38.68 | 39.32 | 2,341,692 | +0.30(+0.78%) |
Jun 07, 2017 | 39.06 | 39.19 | 38.71 | 39.01 | 2,498,756 | +0.18(+0.45%) |
Jun 06, 2017 | 38.39 | 39.32 | 38.31 | 38.84 | 2,593,544 | +0.25(+0.66%) |
Jun 05, 2017 | 38.06 | 38.72 | 38.06 | 38.58 | 3,713,804 | +0.52(+1.36%) |
Jun 02, 2017 | 37.16 | 38.13 | 37.03 | 38.06 | 5,124,764 | +0.93(+2.52%) |
Jun 01, 2017 | 36.88 | 37.24 | 36.08 | 37.13 | 6,294,376 | +0.29(+0.77%) |
May 31, 2017 | 36.95 | 37.01 | 36.33 | 36.84 | 10,437,356 | +0.04(+0.11%) |
May 30, 2017 | 36.61 | 36.87 | 36.38 | 36.80 | 2,613,236 | +0.19(+0.53%) |
May 26, 2017 | 37.02 | 37.10 | 36.27 | 36.61 | 2,476,584 | -0.40(-1.09%) |
May 25, 2017 | 36.25 | 37.06 | 36.22 | 37.02 | 3,968,464 | +0.95(+2.62%) |
May 24, 2017 | 35.90 | 36.08 | 35.80 | 36.07 | 1,630,480 | +0.27(+0.75%) |
May 23, 2017 | 35.67 | 36.01 | 35.26 | 35.80 | 3,257,640 | +0.01(+0.03%) |
May 22, 2017 | 35.85 | 36.08 | 35.56 | 35.79 | 2,832,280 | -0.23(-0.64%) |
May 19, 2017 | 36.20 | 36.35 | 35.91 | 36.02 | 2,487,596 | +0.15(+0.41%) |
May 18, 2017 | 35.23 | 35.96 | 34.70 | 35.87 | 3,215,664 | +0.28(+0.79%) |
May 17, 2017 | 36.50 | 36.72 | 35.56 | 35.59 | 3,628,536 | -1.27(-3.45%) |
May 16, 2017 | 37.03 | 37.15 | 36.52 | 36.86 | 4,723,632 | +0.01(+0.02%) |
May 15, 2017 | 36.85 | 37.03 | 36.63 | 36.85 | 2,328,236 | +0.15(+0.41%) |
May 12, 2017 | 36.42 | 36.79 | 36.19 | 36.70 | 1,907,472 | +0.20(+0.55%) |
May 11, 2017 | 36.25 | 36.61 | 36.06 | 36.51 | 2,254,336 | +0.15(+0.41%) |
May 10, 2017 | 36.41 | 36.51 | 35.95 | 36.36 | 2,852,672 | +0.12(+0.34%) |
May 09, 2017 | 35.88 | 36.40 | 35.66 | 36.23 | 2,770,744 | +0.55(+1.53%) |
May 08, 2017 | 36.25 | 36.89 | 35.33 | 35.69 | 3,561,064 | -0.49(-1.36%) |
May 05, 2017 | 34.74 | 36.23 | 33.80 | 36.18 | 9,032,040 | +1.13(+3.22%) |
May 04, 2017 | 35.44 | 35.73 | 34.59 | 35.05 | 6,440,676 | -0.12(-0.34%) |
May 03, 2017 | 35.25 | 35.46 | 34.93 | 35.17 | 2,716,336 | -0.13(-0.36%) |
May 02, 2017 | 35.38 | 35.48 | 34.74 | 35.30 | 3,798,112 | +0.02(+0.06%) |