Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.65 | 37.72 | 37.07 | 37.32 | 9,306,801 | -0.43(-1.14%) |
Jul 28, 2017 | 37.61 | 38.69 | 37.56 | 37.75 | 10,116,074 | -0.14(-0.37%) |
Jul 27, 2017 | 38.25 | 39.03 | 37.41 | 37.89 | 11,886,422 | -0.20(-0.53%) |
Jul 26, 2017 | 37.85 | 38.49 | 37.21 | 38.09 | 12,789,939 | +0.55(+1.48%) |
Jul 25, 2017 | 37.72 | 38.43 | 37.53 | 37.54 | 15,742,636 | +0.16(+0.42%) |
Jul 24, 2017 | 39.61 | 39.83 | 36.95 | 37.38 | 25,465,876 | -1.64(-4.21%) |
Jul 21, 2017 | 39.89 | 40.11 | 38.80 | 39.03 | 13,440,831 | -0.88(-2.20%) |
Jul 20, 2017 | 40.35 | 40.50 | 39.62 | 39.90 | 12,044,978 | -0.18(-0.44%) |
Jul 19, 2017 | 38.66 | 40.29 | 38.62 | 40.08 | 13,705,236 | +1.39(+3.59%) |
Jul 18, 2017 | 39.05 | 39.05 | 38.39 | 38.69 | 9,304,972 | -0.10(-0.25%) |
Jul 17, 2017 | 38.82 | 39.15 | 38.69 | 38.79 | 7,824,565 | -0.10(-0.25%) |
Jul 14, 2017 | 38.60 | 39.06 | 38.54 | 38.88 | 9,037,257 | +0.40(+1.03%) |
Jul 13, 2017 | 37.55 | 38.56 | 37.52 | 38.49 | 9,865,048 | +0.87(+2.31%) |
Jul 12, 2017 | 38.26 | 38.41 | 37.46 | 37.62 | 6,473,258 | +0.06(+0.16%) |
Jul 11, 2017 | 37.24 | 37.96 | 37.10 | 37.56 | 6,141,923 | +0.34(+0.92%) |
Jul 10, 2017 | 36.50 | 37.38 | 36.43 | 37.21 | 6,972,914 | +0.47(+1.29%) |
Jul 07, 2017 | 36.80 | 36.88 | 36.08 | 36.74 | 11,591,720 | -0.21(-0.57%) |
Jul 06, 2017 | 37.90 | 38.18 | 36.81 | 36.95 | 10,619,932 | -0.74(-1.96%) |
Jul 05, 2017 | 38.75 | 38.75 | 37.40 | 37.69 | 10,775,991 | -0.76(-1.97%) |
Jul 03, 2017 | 37.76 | 38.70 | 37.57 | 38.45 | 6,544,352 | +0.89(+2.36%) |
Jun 30, 2017 | 37.64 | 37.86 | 37.20 | 37.56 | 8,143,268 | +0.26(+0.68%) |
Jun 29, 2017 | 37.11 | 37.79 | 37.08 | 37.30 | 8,960,935 | +0.36(+0.98%) |
Jun 28, 2017 | 36.58 | 37.29 | 36.53 | 36.94 | 9,474,944 | +0.42(+1.16%) |
Jun 27, 2017 | 36.78 | 37.20 | 36.47 | 36.52 | 8,236,003 | -0.15(-0.41%) |
Jun 26, 2017 | 36.79 | 36.93 | 36.48 | 36.67 | 6,274,130 | +0.18(+0.48%) |
Jun 23, 2017 | 36.84 | 36.95 | 36.37 | 36.49 | 22,161,362 | -0.35(-0.95%) |
Jun 22, 2017 | 37.15 | 37.43 | 36.84 | 36.84 | 13,511,360 | -0.29(-0.78%) |
Jun 21, 2017 | 37.94 | 38.00 | 36.89 | 37.13 | 21,037,876 | -1.03(-2.70%) |
Jun 20, 2017 | 38.07 | 38.31 | 37.32 | 38.16 | 12,779,437 | -0.50(-1.30%) |
Jun 19, 2017 | 38.96 | 39.06 | 38.36 | 38.66 | 9,795,669 | -0.26(-0.68%) |
Jun 16, 2017 | 39.03 | 39.03 | 38.45 | 38.93 | 12,255,464 | +0.17(+0.43%) |
Jun 15, 2017 | 39.04 | 39.32 | 38.57 | 38.76 | 10,052,652 | -0.66(-1.67%) |
Jun 14, 2017 | 40.18 | 40.18 | 38.86 | 39.42 | 15,617,300 | -0.89(-2.20%) |
Jun 13, 2017 | 39.55 | 40.61 | 39.39 | 40.31 | 13,890,012 | +0.81(+2.05%) |
Jun 12, 2017 | 39.91 | 40.12 | 39.28 | 39.50 | 10,907,598 | +0.06(+0.16%) |
Jun 09, 2017 | 38.89 | 39.80 | 38.85 | 39.44 | 12,952,058 | +0.63(+1.63%) |
Jun 08, 2017 | 39.22 | 38.61 | 38.81 | 11,785,822 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.20 | 40.46 | 38.70 | 39.04 | 18,626,204 | -1.41(-3.48%) |
Jun 06, 2017 | 39.83 | 40.64 | 39.55 | 40.45 | 10,627,179 | +0.60(+1.50%) |
Jun 05, 2017 | 39.37 | 40.05 | 39.37 | 39.85 | 6,732,310 | +0.18(+0.44%) |
Jun 02, 2017 | 39.49 | 39.85 | 39.08 | 39.68 | 10,958,724 | -0.17(-0.42%) |
Jun 01, 2017 | 39.68 | 40.18 | 39.26 | 39.84 | 10,352,359 | +0.26(+0.66%) |
May 31, 2017 | 39.12 | 39.93 | 38.77 | 39.58 | 11,346,908 | +0.04(+0.09%) |
May 30, 2017 | 39.73 | 39.79 | 39.37 | 39.54 | 9,677,168 | -0.53(-1.33%) |
May 26, 2017 | 39.79 | 40.32 | 39.63 | 40.08 | 11,347,536 | +0.31(+0.77%) |
May 25, 2017 | 41.68 | 42.32 | 39.41 | 39.77 | 21,051,826 | -2.01(-4.82%) |
May 24, 2017 | 41.67 | 42.15 | 41.45 | 41.79 | 11,835,212 | +0.10(+0.23%) |
May 23, 2017 | 41.22 | 41.92 | 40.88 | 41.69 | 13,515,371 | +0.42(+1.02%) |
May 22, 2017 | 42.01 | 42.20 | 41.04 | 41.27 | 10,840,574 | -0.58(-1.38%) |
May 19, 2017 | 41.42 | 42.07 | 41.20 | 41.85 | 15,190,423 | +1.05(+2.58%) |
May 18, 2017 | 40.33 | 41.05 | 40.00 | 40.80 | 10,358,245 | +0.21(+0.52%) |
May 17, 2017 | 40.97 | 41.26 | 40.48 | 40.59 | 9,207,611 | -0.39(-0.94%) |
May 16, 2017 | 41.07 | 41.10 | 40.47 | 40.97 | 10,118,641 | +0.24(+0.58%) |
May 15, 2017 | 40.46 | 41.26 | 40.26 | 40.74 | 14,386,781 | +1.20(+3.03%) |
May 12, 2017 | 40.04 | 40.04 | 39.39 | 39.54 | 10,240,664 | -0.41(-1.03%) |
May 11, 2017 | 40.61 | 40.61 | 39.90 | 39.95 | 9,067,874 | -0.18(-0.44%) |
May 10, 2017 | 39.84 | 40.58 | 39.79 | 40.12 | 11,476,166 | +0.68(+1.73%) |
May 09, 2017 | 39.74 | 39.86 | 39.24 | 39.44 | 9,651,791 | -0.29(-0.73%) |
May 08, 2017 | 39.99 | 40.22 | 39.66 | 39.73 | 9,457,146 | -0.19(-0.48%) |
May 05, 2017 | 39.06 | 40.04 | 39.01 | 39.92 | 13,594,817 | +0.86(+2.20%) |
May 04, 2017 | 39.15 | 39.23 | 38.27 | 39.06 | 15,720,283 | -0.57(-1.44%) |
May 03, 2017 | 39.52 | 39.90 | 39.33 | 39.63 | 8,290,569 | -0.04(-0.11%) |
May 02, 2017 | 40.13 | 40.35 | 39.49 | 39.68 | 8,836,755 | -0.41(-1.03%) |