Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.65 | 42.73 | 40.82 | 41.02 | 2,306,801 | -1.12(-2.65%) |
Jul 28, 2017 | 38.78 | 42.13 | 38.40 | 42.13 | 4,485,002 | +6.13(+17.04%) |
Jul 27, 2017 | 34.99 | 36.02 | 34.83 | 36.00 | 1,358,142 | +0.78(+2.21%) |
Jul 26, 2017 | 35.61 | 35.66 | 35.18 | 35.22 | 729,862 | -0.46(-1.29%) |
Jul 25, 2017 | 35.41 | 36.25 | 35.33 | 35.68 | 861,989 | +0.50(+1.41%) |
Jul 24, 2017 | 35.19 | 35.39 | 34.93 | 35.18 | 899,988 | -0.07(-0.20%) |
Jul 21, 2017 | 35.47 | 35.58 | 34.94 | 35.26 | 461,623 | +0.22(+0.63%) |
Jul 20, 2017 | 35.45 | 35.45 | 34.87 | 35.03 | 612,653 | -0.41(-1.15%) |
Jul 19, 2017 | 34.55 | 35.97 | 34.55 | 35.44 | 857,714 | +1.05(+3.04%) |
Jul 18, 2017 | 33.81 | 34.49 | 33.77 | 34.40 | 1,197,150 | +0.59(+1.76%) |
Jul 17, 2017 | 33.46 | 33.98 | 33.41 | 33.80 | 668,720 | +0.35(+1.03%) |
Jul 14, 2017 | 34.01 | 34.01 | 33.45 | 33.46 | 513,703 | -0.41(-1.20%) |
Jul 13, 2017 | 33.67 | 33.99 | 33.54 | 33.86 | 451,607 | +0.27(+0.82%) |
Jul 12, 2017 | 33.86 | 34.25 | 33.56 | 33.59 | 1,430,607 | -0.05(-0.16%) |
Jul 11, 2017 | 33.62 | 33.76 | 33.36 | 33.64 | 1,447,426 | +0.22(+0.66%) |
Jul 10, 2017 | 33.56 | 33.77 | 32.92 | 33.42 | 707,452 | -0.12(-0.34%) |
Jul 07, 2017 | 33.49 | 33.85 | 33.09 | 33.54 | 1,256,985 | +0.08(+0.24%) |
Jul 06, 2017 | 34.10 | 34.26 | 33.31 | 33.46 | 1,225,821 | -0.76(-2.23%) |
Jul 05, 2017 | 34.55 | 34.69 | 34.08 | 34.22 | 859,176 | -0.30(-0.87%) |
Jul 03, 2017 | 34.51 | 34.95 | 34.41 | 34.52 | 430,101 | +0.04(+0.13%) |
Jun 30, 2017 | 34.59 | 34.68 | 34.29 | 34.48 | 822,639 | -0.12(-0.33%) |
Jun 29, 2017 | 35.57 | 35.58 | 33.95 | 34.59 | 1,169,077 | -0.97(-2.72%) |
Jun 28, 2017 | 34.73 | 35.68 | 34.57 | 35.56 | 1,327,866 | +0.84(+2.43%) |
Jun 27, 2017 | 34.34 | 35.03 | 34.34 | 34.71 | 696,310 | +0.36(+1.06%) |
Jun 26, 2017 | 34.17 | 34.42 | 34.04 | 34.35 | 678,681 | +0.23(+0.68%) |
Jun 23, 2017 | 34.13 | 34.48 | 33.85 | 34.12 | 1,137,979 | -0.06(-0.19%) |
Jun 22, 2017 | 33.92 | 34.40 | 33.67 | 34.18 | 684,150 | -0.05(-0.16%) |
Jun 21, 2017 | 33.98 | 34.45 | 33.68 | 34.24 | 878,240 | +0.20(+0.60%) |
Jun 20, 2017 | 34.73 | 34.73 | 33.97 | 34.03 | 494,740 | -0.78(-2.24%) |
Jun 19, 2017 | 35.11 | 35.11 | 34.35 | 34.81 | 499,817 | -0.10(-0.28%) |
Jun 16, 2017 | 34.18 | 34.92 | 33.95 | 34.91 | 1,027,907 | +0.48(+1.39%) |
Jun 15, 2017 | 34.47 | 34.85 | 34.26 | 34.43 | 405,626 | -0.29(-0.84%) |
Jun 14, 2017 | 34.97 | 34.97 | 34.33 | 34.73 | 497,970 | -0.29(-0.83%) |
Jun 13, 2017 | 35.46 | 35.51 | 34.71 | 35.02 | 587,667 | -0.32(-0.90%) |
Jun 12, 2017 | 35.09 | 35.56 | 34.83 | 35.34 | 944,030 | +0.36(+1.04%) |
Jun 09, 2017 | 35.16 | 35.34 | 34.79 | 34.97 | 675,398 | -0.04(-0.10%) |
Jun 08, 2017 | 35.38 | 35.72 | 34.92 | 35.01 | 1,062,838 | -0.08(-0.23%) |
Jun 07, 2017 | 34.00 | 35.19 | 33.90 | 35.09 | 1,238,130 | +1.07(+3.15%) |
Jun 06, 2017 | 34.18 | 34.46 | 33.75 | 34.02 | 502,167 | -0.44(-1.28%) |
Jun 05, 2017 | 34.75 | 34.75 | 33.96 | 34.46 | 810,104 | -0.21(-0.61%) |
Jun 02, 2017 | 33.67 | 34.97 | 33.26 | 34.67 | 1,350,972 | +0.92(+2.73%) |
Jun 01, 2017 | 32.40 | 33.76 | 32.14 | 33.75 | 1,526,006 | +1.41(+4.35%) |
May 31, 2017 | 32.07 | 32.38 | 31.63 | 32.34 | 631,072 | +0.36(+1.14%) |
May 30, 2017 | 31.69 | 32.13 | 31.63 | 31.98 | 739,900 | +0.16(+0.50%) |
May 26, 2017 | 31.56 | 31.82 | 31.27 | 31.82 | 699,380 | +0.34(+1.07%) |
May 25, 2017 | 31.20 | 31.68 | 31.06 | 31.48 | 695,492 | +0.61(+1.98%) |
May 24, 2017 | 30.47 | 30.99 | 30.13 | 30.87 | 469,258 | +0.43(+1.43%) |
May 23, 2017 | 30.87 | 31.06 | 30.43 | 30.44 | 445,409 | -0.39(-1.26%) |
May 22, 2017 | 30.70 | 30.96 | 30.50 | 30.83 | 422,415 | +0.20(+0.67%) |
May 19, 2017 | 31.11 | 31.19 | 30.62 | 30.62 | 474,451 | -0.33(-1.06%) |
May 18, 2017 | 31.06 | 31.28 | 30.81 | 30.95 | 1,067,749 | -0.10(-0.31%) |
May 17, 2017 | 31.02 | 31.31 | 30.50 | 31.05 | 821,729 | +0.03(+0.09%) |
May 16, 2017 | 30.79 | 31.15 | 30.38 | 31.02 | 673,726 | +0.16(+0.52%) |
May 15, 2017 | 31.00 | 31.32 | 30.74 | 30.86 | 421,696 | -0.13(-0.43%) |
May 12, 2017 | 31.00 | 31.21 | 30.71 | 31.00 | 569,731 | -0.16(-0.51%) |
May 11, 2017 | 31.83 | 32.00 | 31.14 | 31.16 | 1,090,375 | -0.95(-2.95%) |
May 10, 2017 | 32.04 | 32.25 | 31.64 | 32.10 | 691,158 | +0.05(+0.17%) |
May 09, 2017 | 31.98 | 32.29 | 31.85 | 32.05 | 485,368 | +0.08(+0.25%) |
May 08, 2017 | 32.34 | 32.63 | 31.88 | 31.97 | 600,013 | -0.26(-0.80%) |
May 05, 2017 | 32.31 | 32.34 | 31.92 | 32.23 | 845,895 | +0.01(+0.03%) |
May 04, 2017 | 33.10 | 33.17 | 32.17 | 32.22 | 1,058,066 | -0.82(-2.49%) |
May 03, 2017 | 32.82 | 33.36 | 32.65 | 33.04 | 831,682 | +0.14(+0.43%) |
May 02, 2017 | 32.29 | 33.25 | 32.00 | 32.90 | 1,666,251 | +0.36(+1.12%) |