Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.34 | 37.60 | 36.64 | 36.97 | 1,586,569 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.31 | 36.72 | 37.11 | 3,237,897 | -0.09(-0.23%) |
Jul 27, 2017 | 37.69 | 37.99 | 36.73 | 37.19 | 4,953,868 | +0.92(+2.53%) |
Jul 26, 2017 | 36.22 | 36.70 | 36.08 | 36.28 | 4,565,245 | +0.02(+0.04%) |
Jul 25, 2017 | 35.79 | 36.46 | 35.51 | 36.26 | 2,400,966 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.37 | 2,792,564 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.26 | 35.53 | 3,533,724 | -1.08(-2.96%) |
Jul 20, 2017 | 37.16 | 37.18 | 36.58 | 36.62 | 2,464,789 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.01 | 36.55 | 36.99 | 1,556,254 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.66 | 36.17 | 36.54 | 1,576,566 | -0.02(-0.06%) |
Jul 17, 2017 | 36.82 | 36.91 | 36.40 | 36.56 | 1,856,950 | -0.03(-0.09%) |
Jul 14, 2017 | 36.59 | 36.73 | 36.32 | 36.59 | 1,792,765 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.74 | 35.99 | 36.55 | 2,733,770 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.88 | 36.08 | 2,928,826 | +0.06(+0.18%) |
Jul 11, 2017 | 35.67 | 36.25 | 35.56 | 36.02 | 2,753,937 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.71 | 34.86 | 35.66 | 4,657,931 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.01 | 33.77 | 34.88 | 3,710,702 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.01 | 2,360,651 | -0.14(-0.42%) |
Jul 05, 2017 | 34.09 | 34.28 | 33.29 | 34.16 | 2,874,778 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.82 | 34.16 | 1,675,928 | +0.65(+1.94%) |
Jun 30, 2017 | 32.96 | 33.67 | 32.73 | 33.51 | 3,318,834 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 32.99 | 32.28 | 32.62 | 2,213,660 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,966 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.64 | 32.49 | 2,603,336 | -0.64(-1.93%) |
Jun 26, 2017 | 32.62 | 33.26 | 32.57 | 33.13 | 2,370,013 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,424,129 | +0.27(+0.83%) |
Jun 22, 2017 | 32.23 | 32.44 | 31.91 | 32.32 | 1,273,177 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.01 | 32.46 | 1,821,974 | +0.24(+0.74%) |
Jun 20, 2017 | 32.50 | 32.61 | 32.11 | 32.22 | 1,924,382 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.69 | 2,343,967 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.97 | 32.42 | 5,030,398 | -1.84(-5.38%) |
Jun 15, 2017 | 33.82 | 34.28 | 33.73 | 34.27 | 1,498,541 | +0.06(+0.19%) |
Jun 14, 2017 | 34.74 | 34.84 | 34.05 | 34.20 | 1,972,275 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.92 | 34.35 | 34.75 | 1,459,921 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.73 | 33.98 | 34.54 | 2,153,743 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.19 | 33.19 | 33.98 | 3,797,186 | +0.42(+1.25%) |
Jun 08, 2017 | 33.98 | 33.44 | 33.56 | 3,125,271 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.78 | 34.88 | 34.32 | 34.58 | 2,163,805 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.93 | 34.50 | 34.74 | 1,569,960 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.15 | 34.81 | 35.05 | 1,304,041 | +0.03(+0.09%) |
Jun 02, 2017 | 35.00 | 35.46 | 34.71 | 35.02 | 2,809,939 | -0.07(-0.20%) |
Jun 01, 2017 | 34.16 | 35.64 | 33.86 | 35.09 | 5,466,014 | +1.46(+4.35%) |
May 31, 2017 | 33.53 | 33.66 | 32.64 | 33.63 | 3,821,192 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.37 | 4,022,251 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.47 | 31.85 | 32.31 | 1,239,458 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.87 | 2,318,216 | -0.49(-1.51%) |
May 24, 2017 | 32.28 | 32.42 | 32.08 | 32.36 | 1,072,549 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.77 | 32.01 | 32.18 | 1,681,385 | -0.43(-1.33%) |
May 22, 2017 | 32.16 | 32.67 | 31.93 | 32.61 | 1,938,712 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.20 | 31.77 | 31.85 | 1,474,308 | +0.21(+0.67%) |
May 18, 2017 | 31.46 | 31.82 | 31.38 | 31.64 | 1,429,536 | +0.15(+0.48%) |
May 17, 2017 | 33.27 | 32.69 | 31.44 | 31.49 | 3,138,346 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.40 | 32.91 | 33.27 | 1,556,905 | +0.15(+0.45%) |
May 15, 2017 | 32.91 | 33.25 | 32.90 | 33.13 | 1,575,692 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.73 | 32.83 | 1,812,435 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.24 | 32.68 | 32.98 | 1,500,279 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.27 | 32.90 | 33.22 | 2,261,083 | +0.19(+0.57%) |
May 09, 2017 | 32.88 | 33.18 | 32.85 | 33.03 | 2,184,329 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.80 | 2,709,643 | -0.09(-0.29%) |
May 05, 2017 | 32.79 | 32.91 | 32.47 | 32.90 | 1,745,840 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.58 | 2,177,462 | +0.26(+0.81%) |
May 03, 2017 | 31.76 | 32.45 | 31.66 | 32.32 | 3,120,763 | +0.09(+0.29%) |
May 02, 2017 | 33.61 | 33.83 | 32.09 | 32.23 | 4,442,674 | -1.51(-4.46%) |