Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.70 | 42.79 | 40.88 | 41.07 | 2,303,646 | -1.12(-2.65%) |
Jul 28, 2017 | 38.84 | 42.19 | 38.45 | 42.19 | 4,478,868 | +6.14(+17.04%) |
Jul 27, 2017 | 35.04 | 36.07 | 34.88 | 36.05 | 1,356,284 | +0.78(+2.21%) |
Jul 26, 2017 | 35.66 | 35.71 | 35.23 | 35.27 | 728,863 | -0.46(-1.29%) |
Jul 25, 2017 | 35.46 | 36.30 | 35.37 | 35.73 | 860,810 | +0.50(+1.41%) |
Jul 24, 2017 | 35.24 | 35.44 | 34.98 | 35.23 | 898,757 | -0.07(-0.20%) |
Jul 21, 2017 | 35.52 | 35.63 | 34.98 | 35.30 | 460,991 | +0.22(+0.63%) |
Jul 20, 2017 | 35.50 | 35.50 | 34.92 | 35.08 | 611,815 | -0.41(-1.15%) |
Jul 19, 2017 | 34.60 | 36.02 | 34.60 | 35.49 | 856,541 | +1.05(+3.04%) |
Jul 18, 2017 | 33.86 | 34.54 | 33.82 | 34.44 | 1,195,513 | +0.59(+1.76%) |
Jul 17, 2017 | 33.51 | 34.03 | 33.46 | 33.85 | 667,805 | +0.35(+1.03%) |
Jul 14, 2017 | 34.05 | 34.05 | 33.49 | 33.50 | 513,000 | -0.41(-1.20%) |
Jul 13, 2017 | 33.71 | 34.03 | 33.58 | 33.91 | 450,990 | +0.28(+0.82%) |
Jul 12, 2017 | 33.91 | 34.30 | 33.61 | 33.63 | 1,428,650 | -0.05(-0.16%) |
Jul 11, 2017 | 33.67 | 33.80 | 33.40 | 33.69 | 1,445,446 | +0.22(+0.66%) |
Jul 10, 2017 | 33.61 | 33.81 | 32.96 | 33.47 | 706,484 | -0.12(-0.34%) |
Jul 07, 2017 | 33.54 | 33.90 | 33.14 | 33.58 | 1,255,266 | +0.08(+0.24%) |
Jul 06, 2017 | 34.15 | 34.30 | 33.35 | 33.50 | 1,224,144 | -0.76(-2.23%) |
Jul 05, 2017 | 34.59 | 34.74 | 34.12 | 34.27 | 858,001 | -0.30(-0.87%) |
Jul 03, 2017 | 34.56 | 35.00 | 34.46 | 34.57 | 429,513 | +0.04(+0.13%) |
Jun 30, 2017 | 34.64 | 34.73 | 34.34 | 34.52 | 821,514 | -0.12(-0.33%) |
Jun 29, 2017 | 35.62 | 35.63 | 34.00 | 34.64 | 1,167,478 | -0.97(-2.72%) |
Jun 28, 2017 | 34.78 | 35.73 | 34.62 | 35.61 | 1,326,050 | +0.84(+2.43%) |
Jun 27, 2017 | 34.39 | 35.08 | 34.39 | 34.76 | 695,358 | +0.36(+1.06%) |
Jun 26, 2017 | 34.22 | 34.47 | 34.09 | 34.40 | 677,753 | +0.23(+0.68%) |
Jun 23, 2017 | 34.18 | 34.52 | 33.90 | 34.17 | 1,136,422 | -0.06(-0.19%) |
Jun 22, 2017 | 33.97 | 34.44 | 33.72 | 34.23 | 683,214 | -0.05(-0.16%) |
Jun 21, 2017 | 34.03 | 34.50 | 33.72 | 34.28 | 877,039 | +0.20(+0.60%) |
Jun 20, 2017 | 34.78 | 34.78 | 34.02 | 34.08 | 494,064 | -0.78(-2.24%) |
Jun 19, 2017 | 35.15 | 35.15 | 34.40 | 34.86 | 499,133 | -0.10(-0.28%) |
Jun 16, 2017 | 34.22 | 34.97 | 33.99 | 34.96 | 1,026,501 | +0.48(+1.39%) |
Jun 15, 2017 | 34.52 | 34.90 | 34.30 | 34.48 | 405,072 | -0.29(-0.84%) |
Jun 14, 2017 | 35.02 | 35.02 | 34.37 | 34.77 | 497,289 | -0.29(-0.83%) |
Jun 13, 2017 | 35.51 | 35.56 | 34.76 | 35.07 | 586,864 | -0.32(-0.90%) |
Jun 12, 2017 | 35.14 | 35.61 | 34.88 | 35.38 | 942,739 | +0.36(+1.04%) |
Jun 09, 2017 | 35.21 | 35.38 | 34.83 | 35.02 | 674,474 | -0.04(-0.10%) |
Jun 08, 2017 | 35.43 | 35.77 | 34.97 | 35.06 | 1,061,384 | -0.08(-0.23%) |
Jun 07, 2017 | 34.05 | 35.24 | 33.95 | 35.14 | 1,236,436 | +1.07(+3.15%) |
Jun 06, 2017 | 34.22 | 34.51 | 33.80 | 34.06 | 501,480 | -0.44(-1.28%) |
Jun 05, 2017 | 34.80 | 34.80 | 34.01 | 34.51 | 808,996 | -0.21(-0.61%) |
Jun 02, 2017 | 33.72 | 35.02 | 33.30 | 34.72 | 1,349,124 | +0.92(+2.73%) |
Jun 01, 2017 | 32.44 | 33.81 | 32.18 | 33.80 | 1,523,919 | +1.41(+4.35%) |
May 31, 2017 | 32.11 | 32.42 | 31.67 | 32.39 | 630,209 | +0.36(+1.14%) |
May 30, 2017 | 31.73 | 32.17 | 31.67 | 32.02 | 738,888 | +0.16(+0.50%) |
May 26, 2017 | 31.61 | 31.86 | 31.31 | 31.86 | 698,424 | +0.34(+1.07%) |
May 25, 2017 | 31.24 | 31.72 | 31.10 | 31.53 | 694,541 | +0.61(+1.98%) |
May 24, 2017 | 30.52 | 31.03 | 30.17 | 30.91 | 468,616 | +0.43(+1.43%) |
May 23, 2017 | 30.91 | 31.10 | 30.47 | 30.48 | 444,800 | -0.39(-1.26%) |
May 22, 2017 | 30.74 | 31.00 | 30.54 | 30.87 | 421,837 | +0.20(+0.66%) |
May 19, 2017 | 31.15 | 31.23 | 30.67 | 30.67 | 473,802 | -0.33(-1.06%) |
May 18, 2017 | 31.10 | 31.32 | 30.85 | 30.99 | 1,066,289 | -0.10(-0.31%) |
May 17, 2017 | 31.07 | 31.35 | 30.54 | 31.09 | 820,606 | +0.03(+0.09%) |
May 16, 2017 | 30.84 | 31.19 | 30.42 | 31.07 | 672,804 | +0.16(+0.52%) |
May 15, 2017 | 31.04 | 31.36 | 30.78 | 30.91 | 421,120 | -0.13(-0.43%) |
May 12, 2017 | 31.04 | 31.25 | 30.76 | 31.04 | 568,952 | -0.16(-0.51%) |
May 11, 2017 | 31.87 | 32.04 | 31.18 | 31.20 | 1,088,884 | -0.95(-2.95%) |
May 10, 2017 | 32.09 | 32.29 | 31.69 | 32.15 | 690,212 | +0.05(+0.17%) |
May 09, 2017 | 32.02 | 32.33 | 31.89 | 32.09 | 484,704 | +0.08(+0.25%) |
May 08, 2017 | 32.39 | 32.67 | 31.93 | 32.01 | 599,193 | -0.26(-0.80%) |
May 05, 2017 | 32.35 | 32.39 | 31.96 | 32.27 | 844,738 | +0.01(+0.03%) |
May 04, 2017 | 33.14 | 33.22 | 32.21 | 32.26 | 1,056,619 | -0.82(-2.49%) |
May 03, 2017 | 32.87 | 33.41 | 32.70 | 33.09 | 830,544 | +0.14(+0.43%) |
May 02, 2017 | 32.33 | 33.29 | 32.04 | 32.95 | 1,663,973 | +0.36(+1.12%) |