Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.05 | 40.22 | 39.79 | 39.96 | 1,566,946 | +0.59(+1.50%) |
Jul 28, 2017 | 39.21 | 39.50 | 39.00 | 39.37 | 1,019,071 | +0.38(+0.97%) |
Jul 27, 2017 | 39.77 | 39.77 | 38.70 | 38.99 | 1,680,277 | +0.14(+0.36%) |
Jul 26, 2017 | 38.75 | 38.93 | 38.55 | 38.85 | 1,617,507 | +0.04(+0.09%) |
Jul 25, 2017 | 38.84 | 38.94 | 38.72 | 38.81 | 1,548,557 | -0.16(-0.41%) |
Jul 24, 2017 | 38.81 | 39.02 | 38.70 | 38.98 | 1,282,045 | +0.79(+2.06%) |
Jul 21, 2017 | 38.04 | 38.26 | 37.98 | 38.19 | 1,624,703 | +0.03(+0.08%) |
Jul 20, 2017 | 38.34 | 37.96 | 38.16 | 1,391,356 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.30 | 38.60 | 38.27 | 38.45 | 2,293,102 | +1.37(+3.69%) |
Jul 18, 2017 | 36.84 | 37.16 | 36.57 | 37.08 | 1,840,133 | +0.31(+0.84%) |
Jul 17, 2017 | 36.68 | 36.85 | 36.64 | 36.77 | 1,975,520 | -0.29(-0.78%) |
Jul 14, 2017 | 37.20 | 36.55 | 37.06 | 1,895,273 | +0.80(+2.19%) | |
Jul 13, 2017 | 36.58 | 36.59 | 36.24 | 36.27 | 2,026,682 | -0.37(-1.00%) |
Jul 12, 2017 | 36.24 | 36.70 | 36.20 | 36.63 | 1,625,012 | +0.80(+2.23%) |
Jul 11, 2017 | 35.74 | 35.88 | 35.60 | 35.83 | 1,196,721 | +0.78(+2.23%) |
Jul 10, 2017 | 34.81 | 35.08 | 34.76 | 35.05 | 1,054,176 | +0.39(+1.13%) |
Jul 07, 2017 | 34.46 | 34.74 | 34.41 | 34.66 | 1,403,277 | +0.38(+1.11%) |
Jul 06, 2017 | 34.78 | 34.78 | 34.26 | 34.28 | 2,265,190 | -0.70(-2.00%) |
Jul 05, 2017 | 34.82 | 34.99 | 34.54 | 34.98 | 2,663,981 | -0.73(-2.04%) |
Jul 03, 2017 | 36.05 | 36.05 | 35.69 | 35.71 | 880,747 | -0.25(-0.70%) |
Jun 30, 2017 | 35.77 | 36.07 | 35.75 | 35.96 | 4,438,610 | +0.13(+0.37%) |
Jun 29, 2017 | 36.33 | 36.42 | 35.59 | 35.83 | 3,480,960 | -1.13(-3.06%) |
Jun 28, 2017 | 36.33 | 36.96 | 36.32 | 36.96 | 1,999,365 | +0.24(+0.65%) |
Jun 27, 2017 | 36.98 | 37.07 | 36.69 | 36.72 | 2,289,553 | +0.18(+0.49%) |
Jun 26, 2017 | 36.55 | 36.73 | 36.42 | 36.54 | 1,689,367 | +0.52(+1.44%) |
Jun 23, 2017 | 36.10 | 36.20 | 35.93 | 36.02 | 1,943,337 | -0.31(-0.85%) |
Jun 22, 2017 | 36.22 | 36.45 | 35.97 | 36.33 | 1,956,015 | +0.38(+1.06%) |
Jun 21, 2017 | 35.91 | 35.96 | 35.81 | 35.95 | 1,232,607 | +0.05(+0.14%) |
Jun 20, 2017 | 35.98 | 36.08 | 35.80 | 35.90 | 1,619,939 | -0.15(-0.42%) |
Jun 19, 2017 | 35.76 | 36.05 | 35.60 | 36.05 | 1,811,916 | +1.07(+3.06%) |
Jun 16, 2017 | 35.05 | 35.10 | 34.82 | 34.98 | 847,684 | +0.17(+0.50%) |
Jun 15, 2017 | 35.09 | 35.10 | 34.41 | 34.80 | 2,674,561 | -0.66(-1.85%) |
Jun 14, 2017 | 35.60 | 35.82 | 35.38 | 35.46 | 1,893,335 | +0.59(+1.69%) |
Jun 13, 2017 | 35.10 | 35.10 | 34.73 | 34.87 | 1,877,547 | +0.34(+0.98%) |
Jun 12, 2017 | 34.70 | 34.70 | 33.65 | 34.53 | 2,468,187 | -0.37(-1.06%) |
Jun 09, 2017 | 35.84 | 35.99 | 34.85 | 34.90 | 6,065,918 | -0.72(-2.02%) |
Jun 08, 2017 | 35.69 | 35.79 | 35.35 | 35.62 | 3,009,628 | +0.61(+1.74%) |
Jun 07, 2017 | 35.07 | 35.07 | 34.85 | 35.01 | 1,578,049 | -0.19(-0.54%) |
Jun 06, 2017 | 35.32 | 35.35 | 35.11 | 35.20 | 1,183,556 | +0.25(+0.72%) |
Jun 05, 2017 | 34.95 | 35.03 | 34.88 | 34.95 | 1,678,860 | +0.04(+0.12%) |
Jun 02, 2017 | 34.73 | 35.00 | 34.73 | 34.91 | 1,731,036 | -0.09(-0.26%) |
Jun 01, 2017 | 34.72 | 35.04 | 34.64 | 35.00 | 1,626,088 | +0.55(+1.60%) |
May 31, 2017 | 34.66 | 34.67 | 34.20 | 34.45 | 1,809,491 | -0.92(-2.60%) |
May 30, 2017 | 35.23 | 35.40 | 35.10 | 35.37 | 1,218,727 | -0.20(-0.55%) |
May 26, 2017 | 35.60 | 35.67 | 35.46 | 35.56 | 1,088,399 | -0.14(-0.38%) |
May 25, 2017 | 35.43 | 35.77 | 35.36 | 35.70 | 1,517,188 | +0.64(+1.83%) |
May 24, 2017 | 35.29 | 35.30 | 34.97 | 35.06 | 1,776,638 | -0.52(-1.46%) |
May 23, 2017 | 35.62 | 35.70 | 35.36 | 35.58 | 2,498,844 | -0.40(-1.11%) |
May 22, 2017 | 35.72 | 36.09 | 35.25 | 35.98 | 3,275,286 | +1.15(+3.30%) |
May 19, 2017 | 34.84 | 34.84 | 34.63 | 34.83 | 2,129,991 | +0.76(+2.23%) |
May 18, 2017 | 34.00 | 34.23 | 33.69 | 34.07 | 2,525,322 | +0.70(+2.10%) |
May 17, 2017 | 33.95 | 34.25 | 33.30 | 33.37 | 3,194,398 | -0.22(-0.65%) |
May 16, 2017 | 33.45 | 33.60 | 33.36 | 33.59 | 3,047,443 | -0.13(-0.39%) |
May 15, 2017 | 33.45 | 33.73 | 33.41 | 33.72 | 1,955,637 | +0.26(+0.78%) |
May 12, 2017 | 33.27 | 33.61 | 33.25 | 33.46 | 1,581,913 | +0.73(+2.21%) |
May 11, 2017 | 32.52 | 32.74 | 32.43 | 32.73 | 936,019 | +0.33(+1.00%) |
May 10, 2017 | 32.29 | 32.46 | 32.29 | 32.41 | 617,471 | +0.02(+0.06%) |
May 09, 2017 | 32.30 | 32.48 | 32.24 | 32.39 | 1,441,650 | +0.87(+2.76%) |
May 08, 2017 | 31.48 | 31.57 | 31.45 | 31.52 | 1,105,412 | -0.17(-0.54%) |
May 05, 2017 | 31.32 | 31.73 | 31.26 | 31.69 | 1,222,162 | +0.43(+1.38%) |
May 04, 2017 | 31.39 | 31.40 | 31.10 | 31.26 | 1,486,813 | -0.60(-1.88%) |
May 03, 2017 | 31.96 | 31.99 | 31.82 | 31.86 | 936,940 | -0.06(-0.19%) |
May 02, 2017 | 32.08 | 32.08 | 31.49 | 31.92 | 1,740,393 | +0.27(+0.85%) |