Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.90 | 35.92 | 35.77 | 35.83 | 10,808,187 | +0.10(+0.28%) |
Jul 28, 2017 | 35.62 | 35.74 | 35.54 | 35.73 | 12,631,242 | +0.04(+0.12%) |
Jul 27, 2017 | 35.94 | 35.95 | 35.44 | 35.69 | 14,741,228 | -0.13(-0.35%) |
Jul 26, 2017 | 35.60 | 35.86 | 35.56 | 35.81 | 18,937,558 | +0.35(+1.00%) |
Jul 25, 2017 | 35.59 | 35.61 | 35.46 | 35.46 | 10,083,330 | -0.08(-0.21%) |
Jul 24, 2017 | 35.49 | 35.54 | 35.44 | 35.54 | 11,107,755 | +0.13(+0.36%) |
Jul 21, 2017 | 35.38 | 35.42 | 35.30 | 35.41 | 7,079,901 | -0.03(-0.09%) |
Jul 20, 2017 | 35.52 | 35.54 | 35.41 | 35.44 | 11,028,558 | -0.08(-0.21%) |
Jul 19, 2017 | 35.47 | 35.56 | 35.44 | 35.52 | 11,188,481 | +0.43(+1.22%) |
Jul 18, 2017 | 34.95 | 35.10 | 34.89 | 35.09 | 13,137,162 | -0.05(-0.14%) |
Jul 17, 2017 | 35.05 | 35.15 | 35.03 | 35.14 | 15,569,390 | -0.14(-0.41%) |
Jul 14, 2017 | 34.97 | 35.31 | 34.96 | 35.28 | 23,542,606 | +0.54(+1.55%) |
Jul 13, 2017 | 34.58 | 34.76 | 34.58 | 34.74 | 13,781,171 | +0.08(+0.24%) |
Jul 12, 2017 | 34.48 | 34.69 | 34.42 | 34.66 | 31,352,728 | +0.72(+2.11%) |
Jul 11, 2017 | 33.96 | 34.01 | 33.83 | 33.94 | 23,481,338 | +0.63(+1.90%) |
Jul 10, 2017 | 33.17 | 33.35 | 33.14 | 33.31 | 8,153,754 | +0.06(+0.18%) |
Jul 07, 2017 | 33.26 | 33.33 | 33.12 | 33.25 | 11,046,422 | -0.02(-0.05%) |
Jul 06, 2017 | 33.42 | 33.46 | 33.23 | 33.27 | 17,743,278 | -0.39(-1.15%) |
Jul 05, 2017 | 33.57 | 33.68 | 33.41 | 33.66 | 16,119,281 | -0.13(-0.40%) |
Jul 03, 2017 | 33.83 | 33.90 | 33.75 | 33.79 | 11,017,428 | +0.35(+1.03%) |
Jun 30, 2017 | 33.55 | 33.61 | 33.41 | 33.45 | 17,713,446 | +0.08(+0.23%) |
Jun 29, 2017 | 33.60 | 33.62 | 33.16 | 33.37 | 24,578,006 | -0.35(-1.02%) |
Jun 28, 2017 | 33.59 | 33.78 | 33.56 | 33.72 | 11,951,542 | +0.17(+0.50%) |
Jun 27, 2017 | 33.71 | 33.80 | 33.55 | 33.55 | 16,088,093 | -0.34(-0.99%) |
Jun 26, 2017 | 33.85 | 33.94 | 33.78 | 33.89 | 17,559,660 | +0.39(+1.16%) |
Jun 23, 2017 | 33.46 | 33.57 | 33.41 | 33.50 | 14,223,576 | +0.03(+0.08%) |
Jun 22, 2017 | 33.59 | 33.62 | 33.47 | 33.47 | 14,488,632 | +0.22(+0.66%) |
Jun 21, 2017 | 33.37 | 33.42 | 33.21 | 33.25 | 18,513,146 | -0.03(-0.10%) |
Jun 20, 2017 | 33.40 | 33.41 | 33.26 | 33.29 | 17,637,600 | -0.37(-1.11%) |
Jun 19, 2017 | 33.59 | 33.71 | 33.55 | 33.66 | 26,696,458 | +0.47(+1.41%) |
Jun 16, 2017 | 33.18 | 33.22 | 33.05 | 33.19 | 18,303,606 | +0.09(+0.28%) |
Jun 15, 2017 | 33.03 | 33.13 | 33.02 | 33.10 | 23,338,068 | -0.39(-1.15%) |
Jun 14, 2017 | 33.69 | 33.73 | 33.40 | 33.49 | 19,086,776 | -0.15(-0.45%) |
Jun 13, 2017 | 33.63 | 33.70 | 33.61 | 33.64 | 16,693,881 | +0.19(+0.58%) |
Jun 12, 2017 | 33.43 | 33.50 | 33.29 | 33.44 | 23,580,272 | -0.30(-0.89%) |
Jun 09, 2017 | 33.89 | 33.96 | 33.59 | 33.75 | 22,433,576 | -0.30(-0.89%) |
Jun 08, 2017 | 34.02 | 34.13 | 33.97 | 34.05 | 17,040,880 | +0.15(+0.45%) |
Jun 07, 2017 | 33.95 | 33.99 | 33.79 | 33.90 | 14,955,059 | -0.11(-0.32%) |
Jun 06, 2017 | 33.88 | 34.06 | 33.87 | 34.01 | 11,348,455 | +0.22(+0.65%) |
Jun 05, 2017 | 33.80 | 33.88 | 33.78 | 33.79 | 10,346,039 | -0.19(-0.57%) |
Jun 02, 2017 | 33.88 | 34.01 | 33.83 | 33.98 | 10,216,160 | +0.02(+0.05%) |
Jun 01, 2017 | 33.80 | 33.98 | 33.70 | 33.96 | 15,250,532 | +0.30(+0.90%) |
May 31, 2017 | 33.74 | 33.78 | 33.59 | 33.66 | 14,627,527 | -0.18(-0.52%) |
May 30, 2017 | 33.66 | 33.86 | 33.64 | 33.84 | 8,861,478 | +0.10(+0.30%) |
May 26, 2017 | 33.62 | 33.77 | 33.62 | 33.74 | 9,541,913 | -0.01(-0.02%) |
May 25, 2017 | 33.68 | 33.79 | 33.65 | 33.75 | 20,143,558 | +0.55(+1.64%) |
May 24, 2017 | 33.19 | 33.28 | 33.17 | 33.20 | 12,367,278 | +0.01(+0.03%) |
May 23, 2017 | 33.25 | 33.27 | 33.15 | 33.19 | 12,336,215 | -0.04(-0.13%) |
May 22, 2017 | 33.19 | 33.29 | 33.16 | 33.23 | 14,272,529 | +0.16(+0.48%) |
May 19, 2017 | 32.86 | 33.12 | 32.86 | 33.07 | 20,854,216 | +0.34(+1.02%) |
May 18, 2017 | 32.47 | 32.85 | 32.42 | 32.74 | 19,408,860 | +0.10(+0.31%) |
May 17, 2017 | 32.86 | 32.93 | 32.55 | 32.64 | 29,452,032 | -0.47(-1.42%) |
May 16, 2017 | 33.05 | 33.13 | 32.95 | 33.11 | 21,842,444 | -0.08(-0.23%) |
May 15, 2017 | 32.95 | 33.25 | 32.93 | 33.18 | 29,979,378 | +0.43(+1.31%) |
May 12, 2017 | 32.57 | 32.76 | 32.56 | 32.76 | 25,120,238 | +0.34(+1.06%) |
May 11, 2017 | 32.37 | 32.42 | 32.22 | 32.41 | 14,643,078 | -0.03(-0.08%) |
May 10, 2017 | 32.40 | 32.50 | 32.32 | 32.44 | 17,266,852 | +0.32(+0.99%) |
May 09, 2017 | 32.10 | 32.25 | 32.08 | 32.12 | 31,656,956 | +0.55(+1.73%) |
May 08, 2017 | 31.68 | 31.74 | 31.54 | 31.57 | 12,677,690 | -0.10(-0.32%) |
May 05, 2017 | 31.46 | 31.67 | 31.46 | 31.67 | 20,523,940 | +0.02(+0.05%) |
May 04, 2017 | 31.86 | 31.86 | 31.55 | 31.66 | 37,309,812 | -0.45(-1.41%) |
May 03, 2017 | 32.17 | 32.23 | 32.04 | 32.11 | 16,266,996 | -0.15(-0.47%) |
May 02, 2017 | 32.24 | 32.31 | 32.15 | 32.26 | 16,942,276 | -0.11(-0.34%) |