Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.67 | 34.20 | 33.58 | 33.66 | 3,019,115 | -0.09(-0.28%) |
Jul 28, 2017 | 34.03 | 34.03 | 33.67 | 33.75 | 2,259,409 | -0.30(-0.88%) |
Jul 27, 2017 | 34.33 | 34.67 | 33.78 | 34.05 | 4,845,491 | -0.28(-0.82%) |
Jul 26, 2017 | 34.62 | 34.70 | 34.16 | 34.34 | 3,525,305 | -0.27(-0.79%) |
Jul 25, 2017 | 35.15 | 35.25 | 34.51 | 34.61 | 2,364,592 | -0.36(-1.02%) |
Jul 24, 2017 | 34.93 | 35.27 | 34.79 | 34.97 | 1,648,458 | +0.02(+0.05%) |
Jul 21, 2017 | 35.27 | 35.43 | 34.81 | 34.95 | 1,599,783 | -0.30(-0.85%) |
Jul 20, 2017 | 35.06 | 35.40 | 34.77 | 35.25 | 2,761,514 | +0.40(+1.16%) |
Jul 19, 2017 | 34.99 | 35.72 | 34.80 | 34.84 | 1,689,928 | +0.00(+0.00%) |
Jul 18, 2017 | 34.83 | 35.02 | 34.69 | 34.84 | 2,210,306 | -0.02(-0.05%) |
Jul 17, 2017 | 34.86 | 35.10 | 34.64 | 34.86 | 2,845,968 | +0.00(+0.00%) |
Jul 14, 2017 | 34.99 | 35.32 | 34.80 | 34.86 | 1,973,917 | +0.03(+0.08%) |
Jul 13, 2017 | 35.22 | 35.36 | 34.60 | 34.83 | 3,256,996 | -0.48(-1.36%) |
Jul 12, 2017 | 35.40 | 35.61 | 34.99 | 35.31 | 3,030,801 | +0.21(+0.59%) |
Jul 11, 2017 | 35.17 | 35.53 | 34.91 | 35.11 | 3,338,455 | +0.01(+0.03%) |
Jul 10, 2017 | 35.08 | 35.37 | 34.65 | 35.10 | 7,611,936 | +0.00(+0.00%) |
Jul 07, 2017 | 33.86 | 35.40 | 33.51 | 35.10 | 14,409,625 | +2.23(+6.78%) |
Jul 06, 2017 | 34.27 | 34.33 | 31.56 | 32.87 | 16,762,894 | -4.87(-12.91%) |
Jul 05, 2017 | 38.14 | 38.17 | 37.06 | 37.74 | 4,758,601 | -0.13(-0.35%) |
Jul 03, 2017 | 37.05 | 38.04 | 36.82 | 37.87 | 2,142,651 | +0.79(+2.13%) |
Jun 30, 2017 | 36.85 | 37.28 | 36.43 | 37.08 | 2,593,678 | +0.58(+1.60%) |
Jun 29, 2017 | 36.91 | 37.00 | 36.13 | 36.50 | 3,155,131 | -0.59(-1.60%) |
Jun 28, 2017 | 37.20 | 37.40 | 36.72 | 37.09 | 2,854,243 | +0.00(+0.00%) |
Jun 27, 2017 | 37.89 | 37.89 | 37.04 | 37.09 | 1,586,192 | -0.94(-2.47%) |
Jun 26, 2017 | 37.89 | 38.42 | 37.74 | 38.03 | 2,344,399 | +0.42(+1.13%) |
Jun 23, 2017 | 38.05 | 38.23 | 37.53 | 37.61 | 7,704,422 | -0.36(-0.94%) |
Jun 22, 2017 | 38.41 | 38.46 | 37.69 | 37.97 | 1,996,636 | -0.20(-0.52%) |
Jun 21, 2017 | 37.75 | 38.37 | 37.63 | 38.16 | 2,842,592 | +0.42(+1.12%) |
Jun 20, 2017 | 38.20 | 38.26 | 37.62 | 37.74 | 3,064,067 | -0.36(-0.94%) |
Jun 19, 2017 | 37.99 | 38.16 | 37.54 | 38.10 | 2,362,049 | +0.59(+1.58%) |
Jun 16, 2017 | 37.36 | 37.72 | 37.15 | 37.51 | 3,913,669 | +0.19(+0.50%) |
Jun 15, 2017 | 37.06 | 37.35 | 36.78 | 37.32 | 2,462,306 | -0.02(-0.05%) |
Jun 14, 2017 | 37.28 | 37.36 | 36.83 | 37.34 | 2,344,015 | -0.03(-0.08%) |
Jun 13, 2017 | 37.32 | 37.62 | 36.97 | 37.36 | 2,589,632 | +0.33(+0.89%) |
Jun 12, 2017 | 37.31 | 37.32 | 35.66 | 37.04 | 5,796,886 | -0.39(-1.03%) |
Jun 09, 2017 | 37.99 | 38.44 | 37.27 | 37.42 | 3,844,381 | -0.90(-2.36%) |
Jun 08, 2017 | 39.42 | 39.61 | 38.01 | 38.32 | 4,941,663 | -0.89(-2.28%) |
Jun 07, 2017 | 38.38 | 39.24 | 38.38 | 39.22 | 2,726,347 | +0.89(+2.33%) |
Jun 06, 2017 | 38.14 | 38.58 | 37.90 | 38.32 | 2,911,027 | +0.28(+0.74%) |
Jun 05, 2017 | 37.58 | 38.09 | 37.35 | 38.04 | 2,352,647 | +0.48(+1.28%) |
Jun 02, 2017 | 37.85 | 37.88 | 37.17 | 37.56 | 4,062,854 | -0.06(-0.15%) |
Jun 01, 2017 | 36.27 | 37.89 | 36.19 | 37.62 | 6,740,463 | +1.50(+4.14%) |
May 31, 2017 | 35.47 | 36.40 | 35.37 | 36.12 | 10,869,401 | +0.53(+1.48%) |
May 30, 2017 | 35.51 | 36.23 | 35.48 | 35.60 | 3,184,095 | +0.08(+0.24%) |
May 26, 2017 | 35.49 | 36.20 | 35.46 | 35.51 | 2,059,630 | -0.02(-0.05%) |
May 25, 2017 | 35.45 | 35.78 | 35.37 | 35.53 | 1,931,842 | +0.27(+0.77%) |
May 24, 2017 | 35.46 | 35.65 | 35.07 | 35.26 | 2,538,344 | -0.17(-0.48%) |
May 23, 2017 | 34.80 | 35.55 | 34.75 | 35.43 | 2,837,289 | +0.71(+2.06%) |
May 22, 2017 | 34.16 | 34.96 | 34.05 | 34.71 | 5,349,801 | +0.53(+1.54%) |
May 19, 2017 | 33.95 | 34.31 | 33.78 | 34.19 | 2,250,735 | +0.71(+2.14%) |
May 18, 2017 | 32.26 | 33.82 | 32.26 | 33.47 | 2,114,768 | +0.89(+2.74%) |
May 17, 2017 | 32.62 | 33.10 | 32.56 | 32.58 | 2,403,453 | -0.38(-1.14%) |
May 16, 2017 | 32.30 | 33.16 | 32.13 | 32.95 | 3,445,201 | +1.17(+3.67%) |
May 15, 2017 | 32.39 | 32.46 | 31.72 | 31.79 | 2,509,976 | -0.68(-2.09%) |
May 12, 2017 | 32.10 | 32.68 | 32.10 | 32.46 | 2,421,124 | +0.21(+0.64%) |
May 11, 2017 | 32.57 | 32.57 | 32.14 | 32.26 | 2,596,159 | -0.47(-1.44%) |
May 10, 2017 | 32.14 | 32.82 | 32.06 | 32.73 | 3,602,318 | +0.66(+2.05%) |
May 09, 2017 | 31.72 | 32.12 | 31.72 | 32.07 | 1,331,225 | +0.30(+0.95%) |
May 08, 2017 | 31.79 | 31.87 | 31.31 | 31.77 | 2,726,980 | -0.05(-0.15%) |
May 05, 2017 | 32.00 | 32.03 | 31.18 | 31.82 | 2,067,357 | -0.63(-1.94%) |
May 04, 2017 | 33.09 | 33.45 | 32.30 | 32.45 | 2,639,925 | -0.55(-1.65%) |
May 03, 2017 | 32.87 | 33.05 | 32.36 | 32.99 | 1,509,349 | +0.28(+0.86%) |
May 02, 2017 | 32.64 | 33.24 | 32.48 | 32.71 | 2,063,623 | +0.20(+0.61%) |