Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.68 | 36.78 | 36.00 | 36.44 | 1,912,540 | -0.11(-0.30%) |
Jul 28, 2017 | 36.14 | 36.72 | 36.01 | 36.55 | 1,498,735 | +0.35(+0.97%) |
Jul 27, 2017 | 35.51 | 36.30 | 35.30 | 36.20 | 1,823,210 | +0.70(+1.97%) |
Jul 26, 2017 | 35.18 | 35.86 | 34.65 | 35.50 | 2,869,495 | +0.57(+1.63%) |
Jul 25, 2017 | 34.10 | 35.13 | 33.35 | 34.93 | 4,687,744 | +0.02(+0.06%) |
Jul 24, 2017 | 35.06 | 35.22 | 34.63 | 34.91 | 1,094,508 | -0.27(-0.77%) |
Jul 21, 2017 | 35.08 | 35.43 | 34.64 | 35.18 | 1,265,960 | +0.16(+0.46%) |
Jul 20, 2017 | 35.14 | 34.72 | 35.02 | 839,101 | +0.29(+0.84%) | |
Jul 19, 2017 | 34.23 | 34.74 | 34.17 | 34.73 | 961,812 | +0.53(+1.55%) |
Jul 18, 2017 | 34.42 | 34.44 | 34.07 | 34.20 | 1,117,134 | -0.31(-0.90%) |
Jul 17, 2017 | 34.05 | 35.02 | 34.03 | 34.51 | 1,698,859 | +0.48(+1.41%) |
Jul 14, 2017 | 33.59 | 34.11 | 33.53 | 34.03 | 1,625,194 | +0.57(+1.70%) |
Jul 13, 2017 | 33.43 | 33.80 | 33.30 | 33.46 | 1,578,368 | +0.17(+0.51%) |
Jul 12, 2017 | 33.24 | 33.83 | 33.22 | 33.29 | 2,128,082 | +0.04(+0.12%) |
Jul 11, 2017 | 35.12 | 35.20 | 32.81 | 33.25 | 7,040,554 | -2.64(-7.36%) |
Jul 10, 2017 | 35.80 | 36.02 | 35.40 | 35.89 | 1,683,333 | -0.15(-0.42%) |
Jul 07, 2017 | 35.69 | 36.24 | 35.42 | 36.04 | 1,250,188 | +0.55(+1.55%) |
Jul 06, 2017 | 36.34 | 36.35 | 35.45 | 35.49 | 1,794,774 | -0.92(-2.53%) |
Jul 05, 2017 | 36.22 | 36.44 | 36.16 | 36.41 | 1,890,461 | +0.16(+0.44%) |
Jul 03, 2017 | 36.23 | 36.68 | 36.02 | 36.25 | 1,018,569 | +0.00(+0.00%) |
Jun 30, 2017 | 36.15 | 36.43 | 35.84 | 36.25 | 1,793,960 | +0.55(+1.54%) |
Jun 29, 2017 | 36.10 | 36.16 | 35.56 | 35.70 | 1,342,345 | -0.28(-0.78%) |
Jun 28, 2017 | 35.95 | 36.40 | 35.83 | 35.98 | 1,474,810 | +0.23(+0.64%) |
Jun 27, 2017 | 35.61 | 35.89 | 35.45 | 35.75 | 1,566,432 | +0.09(+0.25%) |
Jun 26, 2017 | 35.38 | 35.93 | 35.38 | 35.66 | 1,227,289 | +0.32(+0.91%) |
Jun 23, 2017 | 34.97 | 35.51 | 34.70 | 35.34 | 4,602,844 | +0.51(+1.46%) |
Jun 22, 2017 | 34.56 | 35.06 | 34.37 | 34.83 | 994,253 | +0.31(+0.90%) |
Jun 21, 2017 | 34.68 | 34.85 | 34.24 | 34.52 | 1,137,891 | -0.02(-0.06%) |
Jun 20, 2017 | 35.02 | 35.02 | 34.16 | 34.54 | 1,694,873 | -0.40(-1.14%) |
Jun 19, 2017 | 34.61 | 35.02 | 34.47 | 34.94 | 1,574,876 | +0.34(+0.98%) |
Jun 16, 2017 | 34.55 | 34.61 | 33.83 | 34.60 | 3,263,755 | -0.08(-0.23%) |
Jun 15, 2017 | 34.37 | 34.87 | 34.15 | 34.68 | 2,331,066 | +0.12(+0.35%) |
Jun 14, 2017 | 34.85 | 34.90 | 34.11 | 34.56 | 1,945,547 | -0.21(-0.60%) |
Jun 13, 2017 | 35.37 | 35.40 | 34.66 | 34.77 | 2,357,040 | -0.63(-1.78%) |
Jun 12, 2017 | 35.70 | 36.41 | 35.32 | 35.40 | 2,799,098 | -0.30(-0.84%) |
Jun 09, 2017 | 35.05 | 36.22 | 35.01 | 35.70 | 4,845,063 | +0.61(+1.74%) |
Jun 08, 2017 | 35.20 | 34.38 | 35.09 | 5,294,482 | +0.88(+2.57%) | |
Jun 07, 2017 | 34.80 | 35.01 | 34.12 | 34.21 | 3,184,993 | -0.41(-1.18%) |
Jun 06, 2017 | 34.34 | 35.28 | 34.23 | 34.62 | 4,358,395 | +0.13(+0.38%) |
Jun 05, 2017 | 32.94 | 34.82 | 32.90 | 34.49 | 5,491,383 | +1.44(+4.36%) |
Jun 02, 2017 | 33.08 | 33.31 | 32.80 | 33.05 | 3,902,891 | -0.03(-0.09%) |
Jun 01, 2017 | 33.22 | 33.57 | 32.50 | 33.08 | 5,213,784 | -0.10(-0.30%) |
May 31, 2017 | 33.16 | 33.85 | 32.38 | 33.18 | 15,917,716 | -3.09(-8.52%) |
May 30, 2017 | 36.81 | 37.10 | 36.02 | 36.27 | 3,654,944 | -0.49(-1.33%) |
May 26, 2017 | 36.50 | 36.79 | 35.80 | 36.76 | 1,547,501 | +0.13(+0.35%) |
May 25, 2017 | 37.16 | 37.40 | 36.47 | 36.63 | 1,772,655 | -0.12(-0.33%) |
May 24, 2017 | 36.70 | 36.91 | 36.41 | 36.75 | 1,364,390 | -0.22(-0.60%) |
May 23, 2017 | 36.98 | 37.60 | 36.79 | 36.97 | 1,766,706 | +0.10(+0.27%) |
May 22, 2017 | 36.42 | 37.07 | 36.42 | 36.87 | 1,656,516 | +0.46(+1.26%) |
May 19, 2017 | 35.66 | 36.66 | 35.66 | 36.41 | 1,922,612 | +0.96(+2.71%) |
May 18, 2017 | 35.92 | 36.29 | 35.38 | 35.45 | 2,163,740 | -0.37(-1.03%) |
May 17, 2017 | 35.95 | 36.28 | 35.64 | 35.82 | 1,769,881 | -0.13(-0.36%) |
May 16, 2017 | 36.40 | 36.42 | 35.62 | 35.95 | 2,211,494 | -0.52(-1.43%) |
May 15, 2017 | 36.75 | 36.92 | 36.34 | 36.47 | 2,313,766 | -0.27(-0.73%) |
May 12, 2017 | 36.95 | 37.13 | 36.41 | 36.74 | 2,262,610 | -0.44(-1.18%) |
May 11, 2017 | 38.08 | 38.09 | 36.66 | 37.18 | 2,420,317 | -1.05(-2.75%) |
May 10, 2017 | 38.35 | 38.67 | 37.53 | 38.23 | 2,634,074 | -0.42(-1.09%) |
May 09, 2017 | 38.29 | 38.97 | 38.16 | 38.65 | 1,332,751 | +0.41(+1.07%) |
May 08, 2017 | 38.31 | 38.54 | 38.14 | 38.24 | 1,762,855 | +0.14(+0.37%) |
May 05, 2017 | 37.59 | 38.14 | 37.40 | 38.10 | 1,833,086 | +0.59(+1.57%) |
May 04, 2017 | 37.36 | 37.59 | 37.02 | 37.51 | 984,275 | +0.33(+0.89%) |
May 03, 2017 | 37.85 | 38.14 | 37.01 | 37.18 | 1,288,953 | -0.72(-1.90%) |
May 02, 2017 | 37.11 | 38.50 | 37.00 | 37.90 | 2,134,488 | +1.18(+3.21%) |