Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.71 | 37.71 | 37.58 | 37.68 | 70,714,936 | +0.04(+0.11%) |
Jul 28, 2017 | 37.52 | 37.65 | 37.43 | 37.64 | 53,556,408 | -0.02(-0.05%) |
Jul 27, 2017 | 37.98 | 37.99 | 37.39 | 37.65 | 71,973,888 | -0.21(-0.55%) |
Jul 26, 2017 | 37.61 | 37.90 | 37.56 | 37.86 | 56,961,016 | +0.31(+0.82%) |
Jul 25, 2017 | 37.69 | 37.74 | 37.54 | 37.55 | 43,130,764 | -0.09(-0.25%) |
Jul 24, 2017 | 37.69 | 37.70 | 37.53 | 37.65 | 43,723,620 | +0.11(+0.30%) |
Jul 21, 2017 | 37.57 | 37.58 | 37.43 | 37.53 | 41,656,568 | -0.03(-0.07%) |
Jul 20, 2017 | 37.63 | 37.64 | 37.48 | 37.56 | 41,836,076 | -0.04(-0.11%) |
Jul 19, 2017 | 37.68 | 37.52 | 37.60 | 44,114,040 | +0.31(+0.83%) | |
Jul 18, 2017 | 37.11 | 37.32 | 37.06 | 37.29 | 57,185,476 | +0.11(+0.30%) |
Jul 17, 2017 | 37.21 | 37.23 | 37.10 | 37.18 | 51,481,912 | -0.17(-0.46%) |
Jul 14, 2017 | 37.38 | 37.12 | 37.35 | 59,483,356 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.77 | 36.91 | 36.73 | 36.89 | 44,984,208 | +0.18(+0.49%) |
Jul 12, 2017 | 36.52 | 36.78 | 36.49 | 36.71 | 93,117,632 | +0.70(+1.93%) |
Jul 11, 2017 | 35.91 | 36.05 | 35.80 | 36.01 | 48,725,548 | +0.29(+0.82%) |
Jul 10, 2017 | 35.50 | 35.74 | 35.48 | 35.72 | 44,439,724 | +0.34(+0.95%) |
Jul 07, 2017 | 35.41 | 35.47 | 35.23 | 35.38 | 80,503,344 | +0.07(+0.19%) |
Jul 06, 2017 | 35.49 | 35.55 | 35.26 | 35.31 | 58,621,428 | -0.43(-1.20%) |
Jul 05, 2017 | 35.61 | 35.76 | 35.43 | 35.74 | 57,530,012 | -0.07(-0.19%) |
Jul 03, 2017 | 35.80 | 35.92 | 35.73 | 35.81 | 44,668,932 | +0.21(+0.58%) |
Jun 30, 2017 | 35.65 | 35.76 | 35.58 | 35.61 | 88,407,984 | +0.16(+0.46%) |
Jun 29, 2017 | 35.72 | 35.74 | 35.20 | 35.44 | 76,974,888 | -0.46(-1.27%) |
Jun 28, 2017 | 35.73 | 35.93 | 35.64 | 35.90 | 39,058,716 | +0.28(+0.77%) |
Jun 27, 2017 | 36.05 | 35.93 | 35.61 | 35.62 | 63,815,784 | -0.42(-1.17%) |
Jun 26, 2017 | 36.04 | 36.14 | 35.93 | 36.05 | 51,588,860 | +0.34(+0.96%) |
Jun 23, 2017 | 35.57 | 35.77 | 35.55 | 35.70 | 53,636,124 | +0.19(+0.53%) |
Jun 22, 2017 | 35.52 | 35.66 | 35.43 | 35.51 | 58,587,524 | +0.18(+0.51%) |
Jun 21, 2017 | 35.42 | 35.50 | 35.27 | 35.33 | 63,748,352 | +0.08(+0.22%) |
Jun 20, 2017 | 35.55 | 35.55 | 35.23 | 35.25 | 82,965,280 | -0.39(-1.11%) |
Jun 19, 2017 | 35.51 | 35.71 | 35.49 | 35.65 | 79,622,328 | +0.35(+0.99%) |
Jun 16, 2017 | 35.31 | 35.36 | 35.14 | 35.30 | 62,916,988 | +0.06(+0.17%) |
Jun 15, 2017 | 35.18 | 35.25 | 35.02 | 35.24 | 102,370,920 | -0.37(-1.03%) |
Jun 14, 2017 | 35.88 | 35.90 | 35.49 | 35.60 | 82,331,232 | -0.01(-0.02%) |
Jun 13, 2017 | 35.63 | 35.66 | 35.49 | 35.61 | 44,759,708 | +0.17(+0.48%) |
Jun 12, 2017 | 35.43 | 35.47 | 35.27 | 35.44 | 61,163,300 | -0.19(-0.53%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.43 | 35.63 | 86,022,016 | -0.27(-0.76%) |
Jun 08, 2017 | 35.93 | 35.95 | 35.77 | 35.90 | 57,154,248 | +0.21(+0.60%) |
Jun 07, 2017 | 35.62 | 35.76 | 35.49 | 35.69 | 40,576,092 | -0.04(-0.12%) |
Jun 06, 2017 | 35.67 | 35.81 | 35.66 | 35.73 | 39,921,396 | +0.02(+0.05%) |
Jun 05, 2017 | 35.75 | 35.84 | 35.68 | 35.72 | 45,831,436 | -0.04(-0.12%) |
Jun 02, 2017 | 35.71 | 35.78 | 35.62 | 35.76 | 51,032,504 | +0.18(+0.51%) |
Jun 01, 2017 | 35.37 | 35.59 | 35.29 | 35.58 | 54,655,944 | +0.30(+0.85%) |
May 31, 2017 | 35.55 | 35.47 | 35.22 | 35.28 | 93,611,216 | -0.27(-0.77%) |
May 30, 2017 | 35.55 | 35.60 | 35.49 | 35.55 | 41,016,904 | -0.19(-0.53%) |
May 26, 2017 | 35.68 | 35.76 | 35.64 | 35.74 | 36,637,464 | +0.13(+0.36%) |
May 25, 2017 | 35.63 | 35.73 | 35.54 | 35.61 | 46,253,384 | +0.17(+0.48%) |
May 24, 2017 | 35.31 | 35.50 | 35.28 | 35.44 | 57,667,552 | +0.14(+0.39%) |
May 23, 2017 | 35.30 | 35.35 | 35.21 | 35.31 | 46,123,424 | +0.03(+0.10%) |
May 22, 2017 | 35.27 | 35.38 | 35.24 | 35.27 | 54,126,768 | +0.03(+0.10%) |
May 19, 2017 | 35.01 | 35.31 | 35.00 | 35.24 | 74,438,656 | +0.74(+2.13%) |
May 18, 2017 | 34.23 | 34.80 | 34.10 | 34.50 | 141,578,240 | -0.58(-1.66%) |
May 17, 2017 | 35.38 | 35.43 | 35.06 | 35.08 | 73,875,296 | -0.61(-1.70%) |
May 16, 2017 | 35.63 | 35.71 | 35.56 | 35.69 | 48,972,504 | +0.03(+0.10%) |
May 15, 2017 | 35.48 | 35.67 | 35.45 | 35.66 | 61,378,908 | +0.36(+1.02%) |
May 12, 2017 | 35.20 | 35.33 | 35.19 | 35.30 | 76,396,200 | +0.15(+0.41%) |
May 11, 2017 | 35.12 | 35.21 | 34.95 | 35.15 | 43,635,428 | +0.08(+0.22%) |
May 10, 2017 | 34.95 | 35.07 | 34.90 | 35.07 | 55,621,764 | +0.23(+0.66%) |
May 09, 2017 | 34.67 | 34.95 | 34.65 | 34.84 | 81,895,080 | +0.44(+1.27%) |
May 08, 2017 | 34.51 | 34.59 | 34.38 | 34.41 | 41,980,484 | -0.01(-0.02%) |
May 05, 2017 | 34.08 | 34.41 | 34.07 | 34.41 | 61,404,780 | +0.28(+0.83%) |
May 04, 2017 | 34.33 | 34.35 | 34.11 | 34.13 | 94,683,784 | -0.39(-1.12%) |
May 03, 2017 | 34.60 | 34.64 | 34.42 | 34.52 | 68,122,192 | -0.23(-0.67%) |
May 02, 2017 | 34.65 | 34.79 | 34.60 | 34.75 | 64,609,772 | +0.25(+0.72%) |