Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.36 | 38.72 | 38.20 | 38.58 | 4,294,314 | +0.17(+0.44%) |
Jul 28, 2017 | 40.31 | 40.39 | 38.06 | 38.41 | 8,949,946 | -1.93(-4.78%) |
Jul 27, 2017 | 39.22 | 40.36 | 38.56 | 40.34 | 3,891,858 | +0.77(+1.95%) |
Jul 26, 2017 | 39.97 | 39.97 | 39.49 | 39.57 | 2,589,851 | -0.36(-0.90%) |
Jul 25, 2017 | 40.21 | 40.25 | 39.74 | 39.93 | 2,215,216 | +0.11(+0.26%) |
Jul 24, 2017 | 39.74 | 39.96 | 39.60 | 39.82 | 1,757,068 | +0.08(+0.19%) |
Jul 21, 2017 | 39.87 | 39.96 | 39.60 | 39.75 | 3,604,922 | -0.20(-0.49%) |
Jul 20, 2017 | 40.35 | 40.47 | 39.75 | 39.94 | 2,854,715 | -0.41(-1.03%) |
Jul 19, 2017 | 40.46 | 40.64 | 40.33 | 40.36 | 2,472,043 | -0.08(-0.21%) |
Jul 18, 2017 | 40.44 | 40.62 | 40.27 | 40.44 | 2,078,258 | -0.38(-0.93%) |
Jul 17, 2017 | 40.70 | 41.03 | 40.57 | 40.82 | 2,306,323 | +0.01(+0.03%) |
Jul 14, 2017 | 40.79 | 40.94 | 40.67 | 40.81 | 1,556,677 | +0.00(+0.00%) |
Jul 13, 2017 | 40.56 | 41.37 | 40.48 | 40.81 | 4,294,479 | +0.66(+1.64%) |
Jul 12, 2017 | 40.21 | 40.32 | 40.06 | 40.15 | 2,036,893 | +0.12(+0.30%) |
Jul 11, 2017 | 40.22 | 40.31 | 39.92 | 40.03 | 1,688,058 | -0.14(-0.35%) |
Jul 10, 2017 | 39.48 | 40.36 | 39.38 | 40.17 | 2,718,050 | +0.61(+1.54%) |
Jul 07, 2017 | 39.43 | 39.75 | 39.32 | 39.56 | 1,652,551 | +0.17(+0.43%) |
Jul 06, 2017 | 39.68 | 39.74 | 39.33 | 39.39 | 2,101,865 | -0.43(-1.09%) |
Jul 05, 2017 | 39.96 | 40.09 | 39.63 | 39.82 | 2,081,858 | -0.16(-0.40%) |
Jul 03, 2017 | 39.92 | 40.14 | 39.85 | 39.99 | 1,247,955 | +0.26(+0.65%) |
Jun 30, 2017 | 39.23 | 39.92 | 39.22 | 39.73 | 2,321,411 | +0.65(+1.67%) |
Jun 29, 2017 | 39.33 | 39.41 | 38.92 | 39.07 | 2,560,507 | -0.21(-0.54%) |
Jun 28, 2017 | 39.38 | 39.65 | 38.88 | 39.28 | 4,151,832 | -0.14(-0.36%) |
Jun 27, 2017 | 39.91 | 40.17 | 39.42 | 39.42 | 1,765,434 | -0.39(-0.97%) |
Jun 26, 2017 | 39.89 | 40.00 | 39.54 | 39.81 | 2,747,009 | -0.08(-0.21%) |
Jun 23, 2017 | 39.65 | 40.09 | 39.47 | 39.89 | 12,852,225 | +0.29(+0.73%) |
Jun 22, 2017 | 39.47 | 39.68 | 39.23 | 39.61 | 3,386,453 | +0.16(+0.41%) |
Jun 21, 2017 | 39.83 | 39.91 | 39.32 | 39.45 | 2,863,260 | -0.34(-0.85%) |
Jun 20, 2017 | 39.89 | 40.00 | 39.74 | 39.78 | 2,474,526 | -0.18(-0.44%) |
Jun 19, 2017 | 39.96 | 40.06 | 39.69 | 39.96 | 2,821,642 | +0.30(+0.76%) |
Jun 16, 2017 | 39.21 | 39.72 | 39.03 | 39.66 | 5,677,817 | +0.49(+1.25%) |
Jun 15, 2017 | 39.13 | 39.46 | 38.95 | 39.16 | 2,496,025 | -0.06(-0.14%) |
Jun 14, 2017 | 39.01 | 39.47 | 38.99 | 39.22 | 3,028,260 | +0.02(+0.05%) |
Jun 13, 2017 | 38.60 | 39.28 | 38.57 | 39.20 | 3,885,286 | +0.54(+1.40%) |
Jun 12, 2017 | 38.52 | 39.00 | 38.45 | 38.66 | 4,886,630 | +0.14(+0.36%) |
Jun 09, 2017 | 37.82 | 38.53 | 37.77 | 38.52 | 3,301,238 | +0.86(+2.27%) |
Jun 08, 2017 | 37.85 | 37.50 | 37.66 | 2,710,020 | -0.23(-0.61%) | |
Jun 07, 2017 | 38.02 | 38.20 | 37.75 | 37.89 | 2,179,399 | +0.11(+0.28%) |
Jun 06, 2017 | 37.85 | 37.96 | 37.53 | 37.79 | 3,699,947 | -0.20(-0.54%) |
Jun 05, 2017 | 38.11 | 38.20 | 37.89 | 37.99 | 4,053,573 | -0.18(-0.46%) |
Jun 02, 2017 | 37.79 | 38.33 | 37.76 | 38.17 | 3,502,788 | +0.36(+0.95%) |
Jun 01, 2017 | 37.19 | 37.86 | 37.07 | 37.81 | 4,775,894 | +0.70(+1.89%) |
May 31, 2017 | 37.42 | 37.48 | 36.90 | 37.11 | 4,544,847 | -0.28(-0.75%) |
May 30, 2017 | 37.23 | 37.71 | 37.00 | 37.39 | 4,099,191 | +0.60(+1.64%) |
May 26, 2017 | 36.56 | 36.89 | 36.39 | 36.79 | 1,816,526 | +0.18(+0.50%) |
May 25, 2017 | 36.69 | 36.78 | 36.47 | 36.60 | 2,247,382 | -0.01(-0.02%) |
May 24, 2017 | 36.32 | 36.81 | 36.30 | 36.61 | 2,874,415 | +0.46(+1.29%) |
May 23, 2017 | 36.02 | 36.27 | 35.95 | 36.15 | 2,670,196 | +0.21(+0.58%) |
May 22, 2017 | 35.70 | 36.01 | 35.63 | 35.94 | 2,954,603 | +0.39(+1.10%) |
May 19, 2017 | 35.50 | 35.79 | 35.36 | 35.55 | 2,965,093 | +0.20(+0.57%) |
May 18, 2017 | 35.81 | 35.86 | 35.23 | 35.35 | 3,935,885 | -0.58(-1.63%) |
May 17, 2017 | 36.78 | 36.46 | 35.90 | 35.93 | 3,261,612 | -0.85(-2.31%) |
May 16, 2017 | 36.92 | 36.96 | 36.34 | 36.78 | 2,641,446 | -0.13(-0.34%) |
May 15, 2017 | 36.47 | 37.01 | 36.34 | 36.90 | 2,952,614 | +0.54(+1.47%) |
May 12, 2017 | 36.49 | 36.53 | 36.19 | 36.37 | 2,587,443 | -0.18(-0.49%) |
May 11, 2017 | 36.73 | 36.93 | 36.39 | 36.55 | 3,047,884 | -0.36(-0.98%) |
May 10, 2017 | 36.51 | 37.04 | 36.45 | 36.91 | 3,044,009 | +0.37(+1.01%) |
May 09, 2017 | 36.88 | 37.01 | 36.53 | 36.54 | 2,846,460 | -0.28(-0.76%) |
May 08, 2017 | 37.13 | 37.28 | 36.78 | 36.82 | 2,948,354 | -0.35(-0.94%) |
May 05, 2017 | 37.13 | 37.22 | 36.79 | 37.17 | 3,241,117 | +0.20(+0.55%) |
May 04, 2017 | 37.04 | 37.21 | 36.84 | 36.97 | 3,441,965 | -0.09(-0.24%) |
May 03, 2017 | 37.13 | 37.25 | 36.92 | 37.06 | 3,218,588 | -0.29(-0.76%) |
May 02, 2017 | 37.39 | 37.54 | 37.15 | 37.34 | 2,755,938 | -0.06(-0.17%) |