Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.35 | 38.71 | 38.18 | 38.57 | 4,296,135 | +0.17(+0.44%) |
Jul 28, 2017 | 40.29 | 40.38 | 38.04 | 38.40 | 8,953,741 | -1.93(-4.78%) |
Jul 27, 2017 | 39.20 | 40.35 | 38.54 | 40.33 | 3,893,508 | +0.77(+1.95%) |
Jul 26, 2017 | 39.95 | 39.95 | 39.48 | 39.55 | 2,590,949 | -0.36(-0.90%) |
Jul 25, 2017 | 40.19 | 40.23 | 39.73 | 39.91 | 2,216,155 | +0.11(+0.26%) |
Jul 24, 2017 | 39.72 | 39.95 | 39.58 | 39.81 | 1,757,813 | +0.08(+0.19%) |
Jul 21, 2017 | 39.85 | 39.94 | 39.58 | 39.73 | 3,606,451 | -0.20(-0.49%) |
Jul 20, 2017 | 40.33 | 40.45 | 39.73 | 39.93 | 2,855,925 | -0.41(-1.03%) |
Jul 19, 2017 | 40.45 | 40.62 | 40.31 | 40.34 | 2,473,091 | -0.08(-0.21%) |
Jul 18, 2017 | 40.42 | 40.60 | 40.26 | 40.42 | 2,079,140 | -0.38(-0.93%) |
Jul 17, 2017 | 40.68 | 41.01 | 40.55 | 40.80 | 2,307,301 | +0.01(+0.03%) |
Jul 14, 2017 | 40.77 | 40.93 | 40.66 | 40.79 | 1,557,337 | +0.00(+0.00%) |
Jul 13, 2017 | 40.54 | 41.35 | 40.47 | 40.79 | 4,296,300 | +0.66(+1.64%) |
Jul 12, 2017 | 40.19 | 40.31 | 40.05 | 40.13 | 2,037,757 | +0.12(+0.30%) |
Jul 11, 2017 | 40.21 | 40.29 | 39.90 | 40.01 | 1,688,774 | -0.14(-0.35%) |
Jul 10, 2017 | 39.46 | 40.35 | 39.36 | 40.15 | 2,719,202 | +0.61(+1.54%) |
Jul 07, 2017 | 39.41 | 39.73 | 39.30 | 39.54 | 1,653,252 | +0.17(+0.43%) |
Jul 06, 2017 | 39.67 | 39.72 | 39.32 | 39.37 | 2,102,756 | -0.43(-1.09%) |
Jul 05, 2017 | 39.94 | 40.08 | 39.61 | 39.81 | 2,082,741 | -0.16(-0.40%) |
Jul 03, 2017 | 39.91 | 40.12 | 39.83 | 39.97 | 1,248,485 | +0.26(+0.65%) |
Jun 30, 2017 | 39.22 | 39.91 | 39.20 | 39.71 | 2,322,395 | +0.65(+1.67%) |
Jun 29, 2017 | 39.31 | 39.40 | 38.90 | 39.06 | 2,561,593 | -0.21(-0.54%) |
Jun 28, 2017 | 39.36 | 39.63 | 38.87 | 39.27 | 4,153,592 | -0.14(-0.36%) |
Jun 27, 2017 | 39.89 | 40.15 | 39.41 | 39.41 | 1,766,183 | -0.39(-0.97%) |
Jun 26, 2017 | 39.88 | 39.98 | 39.53 | 39.79 | 2,748,173 | -0.08(-0.21%) |
Jun 23, 2017 | 39.63 | 40.07 | 39.46 | 39.88 | 12,857,674 | +0.29(+0.73%) |
Jun 22, 2017 | 39.46 | 39.67 | 39.21 | 39.59 | 3,387,889 | +0.16(+0.41%) |
Jun 21, 2017 | 39.81 | 39.89 | 39.30 | 39.43 | 2,864,474 | -0.34(-0.85%) |
Jun 20, 2017 | 39.88 | 39.98 | 39.72 | 39.77 | 2,475,576 | -0.18(-0.44%) |
Jun 19, 2017 | 39.95 | 40.05 | 39.67 | 39.94 | 2,822,838 | +0.30(+0.76%) |
Jun 16, 2017 | 39.20 | 39.70 | 39.01 | 39.64 | 5,680,225 | +0.49(+1.25%) |
Jun 15, 2017 | 39.11 | 39.45 | 38.93 | 39.15 | 2,497,084 | -0.06(-0.14%) |
Jun 14, 2017 | 38.99 | 39.46 | 38.97 | 39.20 | 3,029,544 | +0.02(+0.05%) |
Jun 13, 2017 | 38.58 | 39.26 | 38.55 | 39.18 | 3,886,934 | +0.54(+1.40%) |
Jun 12, 2017 | 38.50 | 38.98 | 38.43 | 38.64 | 4,888,702 | +0.14(+0.36%) |
Jun 09, 2017 | 37.80 | 38.51 | 37.75 | 38.50 | 3,302,638 | +0.86(+2.27%) |
Jun 08, 2017 | 37.83 | 37.49 | 37.65 | 2,711,169 | -0.23(-0.61%) | |
Jun 07, 2017 | 38.00 | 38.18 | 37.73 | 37.88 | 2,180,324 | +0.11(+0.28%) |
Jun 06, 2017 | 37.84 | 37.94 | 37.51 | 37.77 | 3,701,516 | -0.20(-0.54%) |
Jun 05, 2017 | 38.09 | 38.19 | 37.88 | 37.98 | 4,055,292 | -0.18(-0.46%) |
Jun 02, 2017 | 37.77 | 38.31 | 37.75 | 38.15 | 3,504,273 | +0.36(+0.95%) |
Jun 01, 2017 | 37.18 | 37.84 | 37.05 | 37.79 | 4,777,919 | +0.70(+1.89%) |
May 31, 2017 | 37.41 | 37.46 | 36.89 | 37.09 | 4,546,774 | -0.28(-0.75%) |
May 30, 2017 | 37.21 | 37.70 | 36.99 | 37.37 | 4,100,929 | +0.60(+1.64%) |
May 26, 2017 | 36.55 | 36.88 | 36.38 | 36.77 | 1,817,297 | +0.18(+0.50%) |
May 25, 2017 | 36.67 | 36.76 | 36.45 | 36.59 | 2,248,335 | -0.01(-0.02%) |
May 24, 2017 | 36.31 | 36.79 | 36.29 | 36.59 | 2,875,634 | +0.46(+1.29%) |
May 23, 2017 | 36.01 | 36.26 | 35.93 | 36.13 | 2,671,328 | +0.21(+0.58%) |
May 22, 2017 | 35.69 | 35.99 | 35.62 | 35.92 | 2,955,856 | +0.39(+1.10%) |
May 19, 2017 | 35.48 | 35.78 | 35.34 | 35.53 | 2,966,350 | +0.20(+0.57%) |
May 18, 2017 | 35.80 | 35.85 | 35.22 | 35.33 | 3,937,554 | -0.58(-1.63%) |
May 17, 2017 | 36.76 | 36.44 | 35.88 | 35.91 | 3,262,995 | -0.85(-2.31%) |
May 16, 2017 | 36.91 | 36.94 | 36.33 | 36.76 | 2,642,566 | -0.13(-0.34%) |
May 15, 2017 | 36.46 | 36.99 | 36.32 | 36.89 | 2,953,866 | +0.54(+1.47%) |
May 12, 2017 | 36.47 | 36.51 | 36.18 | 36.35 | 2,588,541 | -0.18(-0.49%) |
May 11, 2017 | 36.71 | 36.92 | 36.37 | 36.53 | 3,049,177 | -0.36(-0.98%) |
May 10, 2017 | 36.50 | 37.03 | 36.44 | 36.89 | 3,045,300 | +0.37(+1.01%) |
May 09, 2017 | 36.86 | 36.99 | 36.51 | 36.53 | 2,847,667 | -0.28(-0.76%) |
May 08, 2017 | 37.11 | 37.26 | 36.76 | 36.80 | 2,949,604 | -0.35(-0.94%) |
May 05, 2017 | 37.11 | 37.21 | 36.78 | 37.15 | 3,242,492 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.19 | 36.82 | 36.95 | 3,443,425 | -0.09(-0.24%) |
May 03, 2017 | 37.12 | 37.24 | 36.91 | 37.04 | 3,219,953 | -0.29(-0.76%) |
May 02, 2017 | 37.37 | 37.52 | 37.13 | 37.33 | 2,757,106 | -0.06(-0.17%) |