Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.35 | 37.60 | 36.65 | 36.98 | 1,586,353 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.32 | 36.72 | 37.11 | 3,237,456 | -0.09(-0.23%) |
Jul 27, 2017 | 37.70 | 38.00 | 36.73 | 37.20 | 4,953,193 | +0.92(+2.53%) |
Jul 26, 2017 | 36.23 | 36.71 | 36.08 | 36.28 | 4,564,623 | +0.02(+0.04%) |
Jul 25, 2017 | 35.80 | 36.46 | 35.51 | 36.27 | 2,400,639 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.38 | 2,792,184 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.27 | 35.54 | 3,533,242 | -1.08(-2.96%) |
Jul 20, 2017 | 37.17 | 37.18 | 36.58 | 36.62 | 2,464,453 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.02 | 36.55 | 36.99 | 1,556,042 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.67 | 36.17 | 36.54 | 1,576,351 | -0.02(-0.06%) |
Jul 17, 2017 | 36.83 | 36.91 | 36.41 | 36.57 | 1,856,697 | -0.03(-0.09%) |
Jul 14, 2017 | 36.60 | 36.74 | 36.33 | 36.60 | 1,792,521 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.75 | 36.00 | 36.55 | 2,733,398 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.89 | 36.08 | 2,928,427 | +0.06(+0.18%) |
Jul 11, 2017 | 35.68 | 36.26 | 35.56 | 36.02 | 2,753,561 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.72 | 34.87 | 35.66 | 4,657,296 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.02 | 33.77 | 34.88 | 3,710,196 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.02 | 2,360,329 | -0.14(-0.42%) |
Jul 05, 2017 | 34.10 | 34.29 | 33.29 | 34.16 | 2,874,386 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.83 | 34.16 | 1,675,700 | +0.65(+1.94%) |
Jun 30, 2017 | 32.97 | 33.68 | 32.74 | 33.51 | 3,318,382 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 33.00 | 32.29 | 32.63 | 2,213,358 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,551 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.65 | 32.49 | 2,602,981 | -0.64(-1.93%) |
Jun 26, 2017 | 32.63 | 33.27 | 32.58 | 33.13 | 2,369,690 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,423,662 | +0.27(+0.83%) |
Jun 22, 2017 | 32.24 | 32.44 | 31.91 | 32.33 | 1,273,004 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.02 | 32.46 | 1,821,726 | +0.24(+0.74%) |
Jun 20, 2017 | 32.51 | 32.61 | 32.11 | 32.22 | 1,924,120 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.70 | 2,343,648 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.98 | 32.43 | 5,029,713 | -1.84(-5.38%) |
Jun 15, 2017 | 33.83 | 34.29 | 33.73 | 34.27 | 1,498,337 | +0.06(+0.19%) |
Jun 14, 2017 | 34.75 | 34.84 | 34.06 | 34.21 | 1,972,006 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.93 | 34.36 | 34.75 | 1,459,722 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.74 | 33.99 | 34.54 | 2,153,450 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.20 | 33.20 | 33.99 | 3,796,669 | +0.42(+1.25%) |
Jun 08, 2017 | 33.99 | 33.45 | 33.57 | 3,124,845 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.79 | 34.88 | 34.33 | 34.59 | 2,163,510 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.94 | 34.51 | 34.75 | 1,569,746 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.16 | 34.82 | 35.05 | 1,303,864 | +0.03(+0.09%) |
Jun 02, 2017 | 35.01 | 35.47 | 34.71 | 35.02 | 2,809,556 | -0.07(-0.20%) |
Jun 01, 2017 | 34.17 | 35.64 | 33.86 | 35.09 | 5,465,269 | +1.46(+4.35%) |
May 31, 2017 | 33.54 | 33.66 | 32.64 | 33.63 | 3,820,671 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.38 | 4,021,703 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.48 | 31.85 | 32.32 | 1,239,290 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.88 | 2,317,900 | -0.49(-1.51%) |
May 24, 2017 | 32.29 | 32.43 | 32.08 | 32.36 | 1,072,403 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.78 | 32.02 | 32.18 | 1,681,156 | -0.43(-1.33%) |
May 22, 2017 | 32.17 | 32.67 | 31.93 | 32.62 | 1,938,447 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.21 | 31.77 | 31.85 | 1,474,107 | +0.21(+0.67%) |
May 18, 2017 | 31.47 | 31.82 | 31.38 | 31.64 | 1,429,342 | +0.15(+0.48%) |
May 17, 2017 | 33.28 | 32.70 | 31.45 | 31.49 | 3,137,919 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.41 | 32.92 | 33.28 | 1,556,693 | +0.15(+0.45%) |
May 15, 2017 | 32.92 | 33.26 | 32.90 | 33.13 | 1,575,477 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.74 | 32.84 | 1,812,188 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.25 | 32.69 | 32.98 | 1,500,075 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.28 | 32.91 | 33.22 | 2,260,775 | +0.19(+0.57%) |
May 09, 2017 | 32.89 | 33.18 | 32.85 | 33.03 | 2,184,032 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.81 | 2,709,274 | -0.09(-0.29%) |
May 05, 2017 | 32.80 | 32.91 | 32.48 | 32.90 | 1,745,602 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.59 | 2,177,165 | +0.26(+0.80%) |
May 03, 2017 | 31.77 | 32.45 | 31.66 | 32.33 | 3,120,338 | +0.09(+0.29%) |
May 02, 2017 | 33.62 | 33.84 | 32.10 | 32.23 | 4,442,069 | -1.51(-4.46%) |