Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.15 | 36.31 | 35.68 | 35.72 | 4,173,627 | -0.29(-0.82%) |
Jul 28, 2017 | 36.00 | 36.10 | 35.73 | 36.01 | 2,805,825 | -0.10(-0.28%) |
Jul 27, 2017 | 37.03 | 37.10 | 35.61 | 36.12 | 4,668,989 | -0.79(-2.13%) |
Jul 26, 2017 | 36.39 | 37.15 | 36.33 | 36.90 | 4,994,021 | +0.78(+2.16%) |
Jul 25, 2017 | 35.92 | 36.32 | 35.76 | 36.12 | 3,366,806 | +0.17(+0.48%) |
Jul 24, 2017 | 36.15 | 36.26 | 35.87 | 35.95 | 4,039,127 | -0.15(-0.41%) |
Jul 21, 2017 | 36.59 | 36.62 | 36.01 | 36.09 | 5,900,908 | -0.96(-2.60%) |
Jul 20, 2017 | 37.21 | 36.63 | 37.06 | 3,835,308 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.63 | 36.81 | 36.47 | 36.73 | 4,704,154 | +0.33(+0.91%) |
Jul 18, 2017 | 36.06 | 36.42 | 35.88 | 36.40 | 2,673,911 | +0.24(+0.67%) |
Jul 17, 2017 | 36.10 | 36.10 | 35.86 | 36.16 | 3,261,644 | +0.08(+0.24%) |
Jul 14, 2017 | 35.65 | 36.15 | 35.58 | 36.08 | 3,176,344 | +0.60(+1.70%) |
Jul 13, 2017 | 35.87 | 35.96 | 35.41 | 35.47 | 5,017,137 | -0.30(-0.84%) |
Jul 12, 2017 | 35.67 | 36.26 | 35.50 | 35.77 | 7,018,409 | +0.47(+1.33%) |
Jul 11, 2017 | 35.15 | 35.54 | 35.08 | 35.30 | 3,098,829 | +0.16(+0.44%) |
Jul 10, 2017 | 34.98 | 35.29 | 34.79 | 35.15 | 3,960,139 | +0.18(+0.51%) |
Jul 07, 2017 | 34.58 | 35.26 | 34.46 | 34.97 | 4,148,143 | +0.55(+1.61%) |
Jul 06, 2017 | 34.41 | 34.89 | 34.14 | 34.42 | 3,712,999 | -0.37(-1.05%) |
Jul 05, 2017 | 33.93 | 34.86 | 33.93 | 34.78 | 6,953,484 | +0.95(+2.81%) |
Jul 03, 2017 | 34.69 | 34.80 | 33.83 | 33.83 | 2,537,375 | -0.61(-1.78%) |
Jun 30, 2017 | 34.73 | 34.93 | 34.35 | 34.44 | 5,433,339 | -0.09(-0.26%) |
Jun 29, 2017 | 35.37 | 35.41 | 34.06 | 34.53 | 7,293,285 | -1.09(-3.07%) |
Jun 28, 2017 | 35.28 | 35.69 | 34.61 | 35.63 | 7,239,977 | +0.50(+1.42%) |
Jun 27, 2017 | 35.72 | 35.89 | 35.10 | 35.13 | 5,555,694 | -0.71(-1.98%) |
Jun 26, 2017 | 36.42 | 36.91 | 35.80 | 35.84 | 3,753,575 | -0.58(-1.58%) |
Jun 23, 2017 | 36.47 | 36.41 | 6,078,674 | +0.68(+1.90%) | ||
Jun 22, 2017 | 36.05 | 36.20 | 35.71 | 35.73 | 6,158,396 | -0.34(-0.94%) |
Jun 21, 2017 | 36.00 | 36.23 | 35.65 | 36.07 | 10,742,657 | +0.21(+0.60%) |
Jun 20, 2017 | 36.91 | 36.97 | 35.82 | 35.86 | 5,222,831 | -1.01(-2.74%) |
Jun 19, 2017 | 36.58 | 37.06 | 36.51 | 36.87 | 5,542,987 | +0.62(+1.70%) |
Jun 16, 2017 | 36.51 | 36.67 | 36.05 | 36.25 | 9,112,888 | -0.15(-0.42%) |
Jun 15, 2017 | 36.17 | 36.52 | 36.02 | 36.40 | 5,521,170 | -0.33(-0.89%) |
Jun 14, 2017 | 37.44 | 37.53 | 36.32 | 36.73 | 5,065,244 | -0.55(-1.47%) |
Jun 13, 2017 | 37.32 | 37.71 | 36.62 | 37.28 | 7,321,053 | +0.20(+0.54%) |
Jun 12, 2017 | 36.52 | 37.09 | 35.84 | 37.08 | 9,233,886 | -0.18(-0.48%) |
Jun 09, 2017 | 38.94 | 39.04 | 36.47 | 37.25 | 9,651,816 | -1.51(-3.89%) |
Jun 08, 2017 | 38.64 | 38.78 | 38.22 | 38.76 | 3,889,725 | +0.25(+0.65%) |
Jun 07, 2017 | 38.18 | 38.61 | 38.08 | 38.51 | 6,201,777 | +0.50(+1.30%) |
Jun 06, 2017 | 37.63 | 38.20 | 37.29 | 38.02 | 7,263,012 | +0.30(+0.80%) |
Jun 05, 2017 | 37.73 | 38.18 | 37.67 | 37.71 | 5,867,460 | +0.08(+0.20%) |
Jun 02, 2017 | 37.37 | 37.77 | 36.99 | 37.64 | 5,155,281 | +0.41(+1.09%) |
Jun 01, 2017 | 37.32 | 37.48 | 37.14 | 37.23 | 4,516,070 | +0.06(+0.16%) |
May 31, 2017 | 37.08 | 37.49 | 36.81 | 37.17 | 5,773,392 | +0.35(+0.96%) |
May 30, 2017 | 36.51 | 36.98 | 36.46 | 36.82 | 5,585,671 | +0.36(+0.99%) |
May 26, 2017 | 36.37 | 36.50 | 36.17 | 36.46 | 4,048,276 | -0.03(-0.09%) |
May 25, 2017 | 36.59 | 36.76 | 36.41 | 36.49 | 5,341,467 | +0.05(+0.13%) |
May 24, 2017 | 36.38 | 36.51 | 36.18 | 36.44 | 4,193,115 | +0.14(+0.38%) |
May 23, 2017 | 36.27 | 36.57 | 35.99 | 36.30 | 4,307,816 | +0.11(+0.30%) |
May 22, 2017 | 35.83 | 36.29 | 35.78 | 36.20 | 3,786,815 | +0.42(+1.16%) |
May 19, 2017 | 35.47 | 35.89 | 35.42 | 35.78 | 3,958,730 | +0.54(+1.52%) |
May 18, 2017 | 34.82 | 35.43 | 34.60 | 35.25 | 5,890,065 | +0.44(+1.28%) |
May 17, 2017 | 35.94 | 36.08 | 34.76 | 34.80 | 6,527,096 | -1.46(-4.03%) |
May 16, 2017 | 35.50 | 36.30 | 35.41 | 36.26 | 5,827,157 | +0.67(+1.87%) |
May 15, 2017 | 35.12 | 35.60 | 35.08 | 35.60 | 5,108,778 | +0.50(+1.43%) |
May 12, 2017 | 35.09 | 35.22 | 34.93 | 35.09 | 4,327,118 | -0.02(-0.05%) |
May 11, 2017 | 34.82 | 35.34 | 34.64 | 35.11 | 8,342,841 | +0.24(+0.68%) |
May 10, 2017 | 35.49 | 35.63 | 34.51 | 34.88 | 14,717,855 | +0.92(+2.69%) |
May 09, 2017 | 33.52 | 33.98 | 33.40 | 33.96 | 8,636,846 | +0.44(+1.31%) |
May 08, 2017 | 33.46 | 33.69 | 33.26 | 33.52 | 4,986,070 | +0.13(+0.39%) |
May 05, 2017 | 33.48 | 33.48 | 33.12 | 33.39 | 4,835,169 | +0.07(+0.21%) |
May 04, 2017 | 33.47 | 33.60 | 33.24 | 33.32 | 5,192,917 | -0.11(-0.32%) |
May 03, 2017 | 33.55 | 33.66 | 33.30 | 33.43 | 5,519,754 | -0.20(-0.58%) |
May 02, 2017 | 33.81 | 33.83 | 33.37 | 33.62 | 4,939,563 | -0.21(-0.62%) |