Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.08 | 35.27 | 33.63 | 34.62 | 1,979,709 | -0.92(-2.59%) |
Jul 28, 2017 | 36.53 | 37.72 | 34.89 | 35.54 | 2,137,365 | -2.56(-6.72%) |
Jul 27, 2017 | 37.53 | 38.46 | 37.13 | 38.10 | 870,599 | +0.51(+1.36%) |
Jul 26, 2017 | 38.78 | 38.88 | 37.42 | 37.59 | 637,605 | -0.98(-2.54%) |
Jul 25, 2017 | 37.93 | 38.88 | 37.89 | 38.57 | 946,266 | +0.69(+1.82%) |
Jul 24, 2017 | 38.15 | 38.25 | 37.21 | 37.88 | 977,311 | +0.48(+1.28%) |
Jul 21, 2017 | 38.38 | 38.55 | 37.09 | 37.40 | 2,312,609 | -1.10(-2.86%) |
Jul 20, 2017 | 40.10 | 40.20 | 38.27 | 38.50 | 7,872,351 | -2.46(-6.01%) |
Jul 19, 2017 | 39.57 | 42.44 | 39.46 | 40.96 | 1,056,763 | +1.85(+4.73%) |
Jul 18, 2017 | 37.29 | 39.64 | 36.99 | 39.11 | 1,298,579 | -0.36(-0.91%) |
Jul 17, 2017 | 39.52 | 39.90 | 39.39 | 39.47 | 157,483 | +0.06(+0.15%) |
Jul 14, 2017 | 38.28 | 39.63 | 38.06 | 39.41 | 207,517 | +1.30(+3.41%) |
Jul 13, 2017 | 38.12 | 38.57 | 37.81 | 38.11 | 136,077 | +0.13(+0.34%) |
Jul 12, 2017 | 38.25 | 38.59 | 37.35 | 37.98 | 243,674 | -0.14(-0.37%) |
Jul 11, 2017 | 38.00 | 38.58 | 37.69 | 38.12 | 249,337 | -0.32(-0.83%) |
Jul 10, 2017 | 39.50 | 39.96 | 38.02 | 38.44 | 389,759 | -1.16(-2.93%) |
Jul 07, 2017 | 38.54 | 39.81 | 38.49 | 39.60 | 378,806 | +1.06(+2.75%) |
Jul 06, 2017 | 37.89 | 38.85 | 37.30 | 38.54 | 329,976 | +0.64(+1.69%) |
Jul 05, 2017 | 38.21 | 38.25 | 35.92 | 37.90 | 588,827 | -0.43(-1.12%) |
Jul 03, 2017 | 39.30 | 39.80 | 37.42 | 38.33 | 294,429 | -0.93(-2.37%) |
Jun 30, 2017 | 40.56 | 40.81 | 39.05 | 39.26 | 497,790 | -1.44(-3.54%) |
Jun 29, 2017 | 41.93 | 42.15 | 40.24 | 40.70 | 391,718 | -1.52(-3.60%) |
Jun 28, 2017 | 43.20 | 43.74 | 41.34 | 42.22 | 297,357 | -1.16(-2.67%) |
Jun 27, 2017 | 43.78 | 44.42 | 42.72 | 43.38 | 279,430 | -0.61(-1.39%) |
Jun 26, 2017 | 42.25 | 45.38 | 42.00 | 43.99 | 469,006 | +2.48(+5.97%) |
Jun 23, 2017 | 44.68 | 44.95 | 40.50 | 41.51 | 1,712,696 | -3.00(-6.74%) |
Jun 22, 2017 | 46.82 | 46.82 | 44.28 | 44.51 | 354,989 | -1.80(-3.89%) |
Jun 21, 2017 | 44.54 | 46.99 | 44.53 | 46.31 | 653,305 | +2.41(+5.49%) |
Jun 20, 2017 | 44.39 | 46.32 | 43.60 | 43.90 | 806,635 | +0.76(+1.76%) |
Jun 19, 2017 | 41.31 | 45.60 | 40.70 | 43.14 | 1,333,826 | +2.72(+6.73%) |
Jun 16, 2017 | 40.63 | 41.66 | 40.10 | 40.42 | 956,666 | -0.08(-0.20%) |
Jun 15, 2017 | 40.71 | 41.14 | 39.76 | 40.50 | 207,178 | -0.29(-0.71%) |
Jun 14, 2017 | 39.45 | 41.11 | 39.45 | 40.79 | 223,300 | +1.20(+3.03%) |
Jun 13, 2017 | 39.73 | 40.73 | 39.27 | 39.59 | 160,086 | +0.16(+0.41%) |
Jun 12, 2017 | 40.98 | 41.21 | 39.31 | 39.43 | 266,964 | -1.67(-4.06%) |
Jun 09, 2017 | 41.02 | 42.94 | 40.45 | 41.10 | 221,992 | -0.18(-0.44%) |
Jun 08, 2017 | 40.82 | 41.86 | 40.73 | 41.28 | 100,112 | +0.61(+1.50%) |
Jun 07, 2017 | 40.52 | 41.50 | 40.00 | 40.67 | 167,066 | +0.30(+0.74%) |
Jun 06, 2017 | 41.60 | 42.00 | 39.96 | 40.37 | 291,668 | -1.13(-2.72%) |
Jun 05, 2017 | 40.19 | 42.25 | 40.19 | 41.50 | 359,288 | +1.50(+3.75%) |
Jun 02, 2017 | 39.92 | 40.93 | 39.83 | 40.00 | 190,536 | +0.15(+0.38%) |
Jun 01, 2017 | 38.56 | 40.35 | 38.53 | 39.85 | 256,823 | +1.14(+2.94%) |
May 31, 2017 | 39.36 | 39.78 | 37.80 | 38.71 | 269,030 | -0.50(-1.28%) |
May 30, 2017 | 41.18 | 41.99 | 39.10 | 39.21 | 694,780 | -3.17(-7.48%) |
May 26, 2017 | 39.00 | 43.10 | 37.25 | 42.38 | 646,207 | +4.24(+11.12%) |
May 25, 2017 | 37.35 | 39.50 | 36.62 | 38.14 | 578,159 | +0.91(+2.44%) |
May 24, 2017 | 37.25 | 37.97 | 36.03 | 37.23 | 266,645 | -0.17(-0.45%) |
May 23, 2017 | 36.45 | 37.69 | 36.35 | 37.40 | 305,358 | +1.12(+3.09%) |
May 22, 2017 | 37.23 | 37.35 | 35.88 | 36.28 | 325,413 | -0.77(-2.08%) |
May 19, 2017 | 37.44 | 38.25 | 36.59 | 37.05 | 134,631 | -0.20(-0.54%) |
May 18, 2017 | 36.34 | 37.52 | 36.33 | 37.25 | 90,037 | +0.97(+2.67%) |
May 17, 2017 | 36.74 | 36.99 | 35.61 | 36.28 | 159,059 | -0.34(-0.93%) |
May 16, 2017 | 38.14 | 39.06 | 36.55 | 36.62 | 308,635 | -1.29(-3.40%) |
May 15, 2017 | 37.62 | 39.49 | 37.56 | 37.91 | 369,425 | +0.60(+1.61%) |
May 12, 2017 | 36.93 | 37.95 | 36.75 | 37.31 | 294,401 | +0.58(+1.58%) |
May 11, 2017 | 36.84 | 36.95 | 36.00 | 36.73 | 161,277 | -0.04(-0.11%) |
May 10, 2017 | 36.35 | 37.49 | 35.65 | 36.77 | 297,642 | +0.66(+1.83%) |
May 09, 2017 | 35.68 | 36.56 | 35.53 | 36.11 | 377,898 | +0.61(+1.72%) |
May 08, 2017 | 36.38 | 36.90 | 35.17 | 35.50 | 490,061 | -1.23(-3.35%) |
May 05, 2017 | 37.21 | 37.52 | 36.51 | 36.73 | 234,438 | -0.20(-0.54%) |
May 04, 2017 | 36.50 | 37.63 | 35.67 | 36.93 | 360,314 | +0.57(+1.57%) |
May 03, 2017 | 33.45 | 38.49 | 33.41 | 36.36 | 814,166 | +2.85(+8.50%) |
May 02, 2017 | 34.00 | 34.37 | 33.30 | 33.51 | 172,205 | -0.03(-0.09%) |