Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.73 | 41.10 | 39.67 | 40.13 | 56,627,524 | -0.46(-1.14%) |
Jul 28, 2017 | 39.59 | 40.84 | 39.34 | 40.60 | 51,965,292 | +0.65(+1.64%) |
Jul 27, 2017 | 41.56 | 41.67 | 38.92 | 39.94 | 79,196,776 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.97 | 40.96 | 41.31 | 64,792,964 | +0.47(+1.16%) |
Jul 25, 2017 | 40.98 | 40.84 | 50,180,668 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.59 | 41.68 | 40.93 | 41.03 | 65,997,308 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.52 | 65,629,116 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.52 | 41.37 | 70,771,832 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,515,056 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.84 | 40.99 | 78,583,576 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.37 | 39.95 | 40.56 | 94,174,344 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.74 | 95,351,456 | +1.07(+2.69%) |
Jul 13, 2017 | 40.26 | 41.07 | 39.21 | 39.67 | 138,554,576 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.26 | 38.67 | 40.13 | 115,737,520 | +1.64(+4.25%) |
Jul 11, 2017 | 38.00 | 38.57 | 37.58 | 38.50 | 76,688,816 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,955,392 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,301,452 | +0.81(+2.29%) |
Jul 06, 2017 | 35.04 | 35.90 | 34.52 | 35.43 | 75,511,720 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,003,888 | +0.92(+2.67%) |
Jul 03, 2017 | 35.82 | 35.97 | 34.22 | 34.41 | 71,777,952 | -1.29(-3.62%) |
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,962,440 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.23 | 107,702,200 | -1.25(-3.34%) |
Jun 28, 2017 | 36.88 | 37.52 | 36.00 | 37.48 | 100,653,328 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.49 | 36.14 | 36.20 | 101,108,648 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.68 | 36.63 | 37.58 | 107,688,352 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,195,488 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.47 | 39.60 | 38.87 | 39.11 | 47,468,412 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.42 | 38.45 | 39.38 | 68,975,000 | +0.59(+1.52%) |
Jun 20, 2017 | 39.28 | 39.94 | 38.75 | 38.80 | 110,842,888 | -0.06(-0.15%) |
Jun 19, 2017 | 37.89 | 38.90 | 37.85 | 38.85 | 78,657,608 | +1.41(+3.76%) |
Jun 16, 2017 | 37.73 | 38.21 | 37.10 | 37.45 | 93,631,560 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,497,456 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,780,048 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,233,840 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.47 | 35.10 | 37.04 | 171,744,112 | +0.09(+0.25%) |
Jun 09, 2017 | 40.69 | 41.61 | 35.25 | 36.95 | 373,827,360 | -2.55(-6.47%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.49 | 39.50 | 117,228,224 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.02 | 36.48 | 36.83 | 61,998,856 | +0.44(+1.21%) |
Jun 06, 2017 | 36.51 | 36.97 | 36.25 | 36.39 | 76,796,120 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.20 | 36.55 | 82,724,856 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.42 | 35.47 | 49,344,288 | -0.18(-0.50%) |
Jun 01, 2017 | 35.81 | 35.82 | 35.20 | 35.65 | 50,918,700 | +0.00(+0.01%) |
May 31, 2017 | 36.23 | 36.30 | 35.08 | 35.65 | 89,787,400 | -0.13(-0.36%) |
May 30, 2017 | 35.49 | 36.13 | 35.33 | 35.78 | 100,101,112 | +0.75(+2.14%) |
May 26, 2017 | 34.06 | 35.88 | 33.86 | 35.03 | 78,870,688 | +0.88(+2.59%) |
May 25, 2017 | 34.58 | 34.58 | 33.70 | 34.15 | 61,542,680 | -0.08(-0.22%) |
May 24, 2017 | 34.81 | 34.84 | 34.10 | 34.22 | 82,720,280 | +0.38(+1.12%) |
May 23, 2017 | 34.50 | 34.52 | 33.52 | 33.84 | 68,940,624 | -0.46(-1.35%) |
May 22, 2017 | 34.02 | 34.45 | 33.92 | 34.30 | 84,671,200 | +0.72(+2.13%) |
May 19, 2017 | 33.84 | 34.14 | 33.39 | 33.59 | 103,087,552 | +0.76(+2.31%) |
May 18, 2017 | 31.95 | 32.92 | 31.34 | 32.83 | 117,082,168 | +1.32(+4.19%) |
May 17, 2017 | 33.08 | 33.27 | 31.47 | 31.51 | 128,684,024 | -2.24(-6.64%) |
May 16, 2017 | 33.65 | 33.91 | 32.91 | 33.75 | 113,504,752 | +0.62(+1.86%) |
May 15, 2017 | 31.96 | 33.16 | 31.92 | 33.14 | 110,078,416 | +1.58(+5.02%) |
May 12, 2017 | 31.24 | 31.97 | 31.03 | 31.55 | 97,546,448 | +0.34(+1.10%) |
May 11, 2017 | 29.62 | 32.18 | 29.58 | 31.21 | 196,317,744 | +1.29(+4.30%) |
May 10, 2017 | 28.20 | 30.05 | 28.13 | 29.92 | 215,629,232 | +4.53(+17.83%) |
May 09, 2017 | 25.41 | 25.89 | 25.33 | 25.40 | 84,427,144 | +0.04(+0.17%) |
May 08, 2017 | 25.74 | 25.76 | 25.24 | 25.35 | 37,003,020 | -0.27(-1.05%) |
May 05, 2017 | 25.50 | 25.69 | 25.35 | 25.62 | 23,147,782 | +0.00(+0.01%) |
May 04, 2017 | 25.78 | 25.88 | 25.54 | 25.62 | 21,253,358 | -0.10(-0.38%) |
May 03, 2017 | 25.46 | 25.82 | 25.31 | 25.72 | 34,132,024 | +0.19(+0.74%) |
May 02, 2017 | 26.04 | 26.05 | 25.30 | 25.53 | 63,826,716 | -0.78(-2.96%) |