Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.04 | 35.14 | 34.62 | 34.76 | 84,872,536 | -0.18(-0.52%) |
Jul 28, 2017 | 35.04 | 35.12 | 34.87 | 34.94 | 73,643,008 | -0.25(-0.70%) |
Jul 27, 2017 | 35.94 | 35.99 | 34.43 | 35.19 | 138,913,360 | -0.68(-1.89%) |
Jul 26, 2017 | 35.84 | 35.98 | 35.78 | 35.87 | 67,450,720 | +0.17(+0.47%) |
Jul 25, 2017 | 35.70 | 80,645,728 | +0.15(+0.43%) | |||
Jul 24, 2017 | 35.20 | 35.63 | 35.04 | 35.55 | 91,930,128 | +0.43(+1.21%) |
Jul 21, 2017 | 35.06 | 35.16 | 34.82 | 35.12 | 112,313,336 | -0.02(-0.05%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.11 | 35.14 | 73,740,208 | -0.16(-0.45%) |
Jul 19, 2017 | 35.17 | 35.39 | 35.05 | 35.30 | 89,505,592 | +0.22(+0.63%) |
Jul 18, 2017 | 34.87 | 35.09 | 34.75 | 35.08 | 76,429,400 | +0.12(+0.35%) |
Jul 17, 2017 | 34.79 | 35.27 | 34.73 | 34.96 | 101,733,936 | +0.12(+0.35%) |
Jul 14, 2017 | 34.91 | 34.44 | 34.84 | 86,128,472 | +0.30(+0.86%) | |
Jul 13, 2017 | 34.01 | 34.71 | 34.00 | 34.54 | 107,678,992 | +0.47(+1.39%) |
Jul 12, 2017 | 34.10 | 34.17 | 33.85 | 34.07 | 106,421,672 | +0.05(+0.14%) |
Jul 11, 2017 | 33.83 | 34.09 | 33.75 | 34.02 | 84,619,936 | +0.11(+0.32%) |
Jul 10, 2017 | 33.68 | 34.12 | 33.51 | 33.91 | 90,208,072 | +0.21(+0.61%) |
Jul 07, 2017 | 33.40 | 33.83 | 33.40 | 33.70 | 82,148,280 | +0.34(+1.02%) |
Jul 06, 2017 | 33.43 | 33.54 | 33.29 | 33.36 | 103,213,448 | -0.32(-0.94%) |
Jul 05, 2017 | 33.59 | 33.84 | 33.36 | 33.68 | 92,259,368 | +0.14(+0.41%) |
Jul 03, 2017 | 33.86 | 33.96 | 33.45 | 33.54 | 61,083,128 | -0.12(-0.36%) |
Jun 30, 2017 | 33.76 | 33.88 | 33.61 | 33.66 | 98,491,792 | +0.08(+0.24%) |
Jun 29, 2017 | 33.83 | 33.92 | 33.26 | 33.58 | 134,727,152 | -0.50(-1.47%) |
Jun 28, 2017 | 33.77 | 34.15 | 33.46 | 34.09 | 94,432,608 | +0.49(+1.46%) |
Jun 27, 2017 | 33.90 | 34.16 | 33.57 | 33.60 | 105,889,920 | -0.49(-1.43%) |
Jun 26, 2017 | 34.40 | 34.66 | 33.98 | 34.08 | 109,900,680 | -0.11(-0.31%) |
Jun 23, 2017 | 34.40 | 34.19 | 151,615,888 | +0.15(+0.45%) | ||
Jun 22, 2017 | 34.07 | 34.29 | 33.92 | 34.04 | 81,717,768 | -0.06(-0.16%) |
Jun 21, 2017 | 34.01 | 34.14 | 33.80 | 34.10 | 90,946,632 | +0.20(+0.59%) |
Jun 20, 2017 | 34.33 | 34.33 | 33.88 | 33.90 | 106,505,888 | -0.31(-0.91%) |
Jun 19, 2017 | 33.58 | 34.30 | 33.58 | 34.21 | 139,164,064 | +0.95(+2.86%) |
Jun 16, 2017 | 33.61 | 33.78 | 33.24 | 33.25 | 215,453,552 | -0.47(-1.40%) |
Jun 15, 2017 | 33.50 | 33.77 | 33.24 | 33.73 | 137,511,488 | -0.20(-0.60%) |
Jun 14, 2017 | 34.48 | 34.48 | 33.62 | 33.93 | 134,847,616 | -0.33(-0.98%) |
Jun 13, 2017 | 34.40 | 34.46 | 33.93 | 34.26 | 146,144,032 | +0.27(+0.80%) |
Jun 12, 2017 | 34.07 | 34.15 | 33.32 | 33.99 | 309,300,384 | -0.83(-2.39%) |
Jun 09, 2017 | 36.27 | 36.27 | 34.14 | 34.82 | 277,579,328 | -1.40(-3.88%) |
Jun 08, 2017 | 36.29 | 36.36 | 36.09 | 36.23 | 90,881,768 | -0.09(-0.24%) |
Jun 07, 2017 | 36.24 | 36.46 | 36.11 | 36.32 | 90,091,408 | +0.22(+0.60%) |
Jun 06, 2017 | 35.97 | 36.42 | 35.95 | 36.10 | 113,891,768 | +0.12(+0.34%) |
Jun 05, 2017 | 36.08 | 36.10 | 35.87 | 35.98 | 108,320,696 | -0.36(-0.98%) |
Jun 02, 2017 | 35.90 | 36.34 | 35.74 | 36.34 | 118,807,976 | +0.53(+1.48%) |
Jun 01, 2017 | 35.80 | 35.84 | 35.58 | 35.80 | 70,163,600 | +0.10(+0.28%) |
May 31, 2017 | 35.99 | 36.04 | 35.62 | 35.71 | 104,571,592 | -0.21(-0.59%) |
May 30, 2017 | 35.86 | 36.10 | 35.84 | 35.92 | 86,091,776 | +0.01(+0.04%) |
May 26, 2017 | 36.00 | 36.05 | 35.84 | 35.91 | 93,810,256 | -0.06(-0.17%) |
May 25, 2017 | 35.93 | 36.08 | 35.77 | 35.97 | 82,267,080 | +0.12(+0.35%) |
May 24, 2017 | 35.96 | 36.04 | 35.69 | 35.84 | 82,208,464 | -0.11(-0.30%) |
May 23, 2017 | 36.21 | 36.21 | 35.84 | 35.95 | 85,196,392 | -0.04(-0.12%) |
May 22, 2017 | 36.00 | 36.13 | 35.74 | 35.99 | 98,218,728 | +0.22(+0.61%) |
May 19, 2017 | 35.85 | 35.99 | 35.68 | 35.78 | 115,342,960 | +0.12(+0.34%) |
May 18, 2017 | 35.36 | 35.84 | 35.33 | 35.66 | 143,539,376 | +0.54(+1.52%) |
May 17, 2017 | 35.90 | 36.13 | 34.99 | 35.12 | 217,069,936 | -1.22(-3.36%) |
May 16, 2017 | 36.45 | 36.48 | 36.16 | 36.34 | 85,705,480 | -0.05(-0.15%) |
May 15, 2017 | 36.47 | 36.62 | 36.24 | 36.39 | 111,258,904 | -0.09(-0.26%) |
May 12, 2017 | 36.16 | 36.56 | 36.15 | 36.49 | 139,156,256 | +0.50(+1.40%) |
May 11, 2017 | 35.63 | 36.01 | 35.60 | 35.98 | 116,572,968 | +0.31(+0.86%) |
May 10, 2017 | 35.76 | 35.83 | 35.41 | 35.68 | 110,823,520 | -0.17(-0.47%) |
May 09, 2017 | 35.82 | 36.05 | 35.72 | 35.85 | 167,923,904 | +0.23(+0.64%) |
May 08, 2017 | 34.69 | 35.78 | 34.69 | 35.62 | 209,364,944 | +0.94(+2.72%) |
May 05, 2017 | 34.16 | 34.68 | 34.16 | 34.68 | 117,395,344 | +0.57(+1.66%) |
May 04, 2017 | 34.11 | 34.25 | 33.94 | 34.11 | 100,391,696 | -0.12(-0.36%) |
May 03, 2017 | 33.89 | 34.33 | 33.58 | 34.23 | 196,224,176 | -0.10(-0.30%) |
May 02, 2017 | 34.34 | 34.47 | 34.18 | 34.34 | 194,381,520 | +0.22(+0.63%) |