Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.79 | 41.45 | 38.48 | 38.58 | 3,559,459 | -2.23(-5.46%) |
Jul 28, 2017 | 41.29 | 41.46 | 39.82 | 40.81 | 2,826,245 | +0.23(+0.57%) |
Jul 27, 2017 | 42.51 | 42.77 | 40.12 | 40.58 | 4,134,749 | -1.86(-4.38%) |
Jul 26, 2017 | 43.01 | 44.08 | 42.24 | 42.44 | 3,487,384 | -0.10(-0.24%) |
Jul 25, 2017 | 42.84 | 43.25 | 41.55 | 42.54 | 11,223,679 | -1.41(-3.21%) |
Jul 24, 2017 | 42.63 | 44.24 | 42.25 | 43.95 | 6,674,270 | +0.54(+1.24%) |
Jul 21, 2017 | 41.55 | 44.07 | 41.49 | 43.41 | 7,600,116 | +2.48(+6.06%) |
Jul 20, 2017 | 41.22 | 43.69 | 39.56 | 40.93 | 19,902,568 | +6.85(+20.10%) |
Jul 19, 2017 | 34.05 | 34.53 | 32.80 | 34.08 | 4,095,397 | +0.19(+0.56%) |
Jul 18, 2017 | 35.55 | 35.55 | 33.45 | 33.89 | 1,816,680 | -1.06(-3.03%) |
Jul 17, 2017 | 35.50 | 36.15 | 34.83 | 34.95 | 1,408,286 | -0.30(-0.85%) |
Jul 14, 2017 | 35.29 | 35.45 | 34.99 | 35.25 | 888,297 | +0.00(+0.00%) |
Jul 13, 2017 | 34.45 | 35.63 | 33.72 | 35.25 | 1,240,715 | +0.60(+1.73%) |
Jul 12, 2017 | 34.46 | 35.11 | 34.08 | 34.65 | 1,220,493 | +0.46(+1.35%) |
Jul 11, 2017 | 34.48 | 34.77 | 33.75 | 34.19 | 761,572 | +0.14(+0.41%) |
Jul 10, 2017 | 34.38 | 34.84 | 33.87 | 34.05 | 647,004 | -0.31(-0.90%) |
Jul 07, 2017 | 34.19 | 34.58 | 33.61 | 34.36 | 962,283 | +0.30(+0.88%) |
Jul 06, 2017 | 35.00 | 35.48 | 33.86 | 34.06 | 1,264,476 | -1.20(-3.40%) |
Jul 05, 2017 | 34.91 | 35.88 | 34.09 | 35.26 | 1,518,805 | +0.41(+1.18%) |
Jul 03, 2017 | 33.81 | 35.04 | 33.64 | 34.85 | 656,071 | +1.14(+3.38%) |
Jun 30, 2017 | 33.23 | 33.96 | 33.14 | 33.71 | 773,646 | +0.34(+1.02%) |
Jun 29, 2017 | 35.00 | 35.35 | 33.06 | 33.37 | 2,719,222 | -0.49(-1.45%) |
Jun 28, 2017 | 33.25 | 34.10 | 32.36 | 33.86 | 1,207,409 | +0.83(+2.51%) |
Jun 27, 2017 | 34.52 | 35.06 | 32.96 | 33.03 | 1,451,740 | -1.62(-4.68%) |
Jun 26, 2017 | 35.14 | 35.40 | 34.37 | 34.65 | 1,037,675 | -0.37(-1.06%) |
Jun 23, 2017 | 34.28 | 35.02 | 2,047,660 | -0.46(-1.30%) | ||
Jun 22, 2017 | 36.05 | 36.80 | 35.32 | 35.48 | 2,322,099 | +0.11(+0.31%) |
Jun 21, 2017 | 33.83 | 35.49 | 33.56 | 35.37 | 1,904,488 | +1.86(+5.55%) |
Jun 20, 2017 | 33.26 | 34.39 | 33.15 | 33.51 | 1,440,096 | +0.20(+0.60%) |
Jun 19, 2017 | 32.53 | 33.79 | 32.49 | 33.31 | 1,309,584 | +0.90(+2.78%) |
Jun 16, 2017 | 32.13 | 32.65 | 31.80 | 32.41 | 1,292,780 | +0.03(+0.09%) |
Jun 15, 2017 | 32.95 | 33.81 | 32.15 | 32.38 | 970,966 | -0.76(-2.29%) |
Jun 14, 2017 | 32.96 | 34.64 | 32.76 | 33.14 | 2,074,600 | +0.31(+0.94%) |
Jun 13, 2017 | 31.84 | 32.85 | 31.23 | 32.83 | 1,407,074 | +0.88(+2.75%) |
Jun 12, 2017 | 31.47 | 32.09 | 30.09 | 31.95 | 1,180,251 | +0.48(+1.53%) |
Jun 09, 2017 | 31.55 | 33.11 | 31.23 | 31.47 | 2,059,361 | -0.08(-0.25%) |
Jun 08, 2017 | 31.91 | 31.91 | 31.27 | 31.55 | 607,253 | +0.15(+0.48%) |
Jun 07, 2017 | 31.37 | 32.15 | 31.15 | 31.40 | 973,268 | -0.10(-0.32%) |
Jun 06, 2017 | 31.38 | 32.27 | 31.01 | 31.50 | 871,369 | +0.06(+0.19%) |
Jun 05, 2017 | 31.49 | 31.77 | 30.63 | 31.44 | 1,111,668 | +0.07(+0.22%) |
Jun 02, 2017 | 31.02 | 31.57 | 30.50 | 31.37 | 1,236,634 | +0.67(+2.18%) |
Jun 01, 2017 | 29.86 | 30.96 | 29.83 | 30.70 | 1,674,701 | +0.86(+2.88%) |
May 31, 2017 | 29.49 | 29.97 | 28.82 | 29.84 | 1,701,973 | +0.72(+2.47%) |
May 30, 2017 | 29.96 | 30.00 | 28.83 | 29.12 | 2,303,096 | -0.89(-2.97%) |
May 26, 2017 | 30.03 | 30.89 | 29.40 | 30.01 | 2,128,921 | -0.84(-2.72%) |
May 25, 2017 | 32.50 | 32.95 | 30.35 | 30.85 | 2,627,487 | -1.64(-5.05%) |
May 24, 2017 | 32.33 | 33.40 | 31.50 | 32.49 | 2,260,887 | +0.22(+0.68%) |
May 23, 2017 | 32.76 | 33.00 | 31.06 | 32.27 | 2,186,004 | -0.41(-1.25%) |
May 22, 2017 | 34.70 | 34.80 | 32.26 | 32.68 | 2,856,744 | -1.96(-5.66%) |
May 19, 2017 | 36.18 | 37.41 | 34.60 | 34.64 | 2,263,668 | -1.20(-3.35%) |
May 18, 2017 | 34.49 | 36.35 | 34.30 | 35.84 | 2,276,256 | +1.41(+4.10%) |
May 17, 2017 | 34.88 | 35.26 | 34.20 | 34.43 | 1,332,414 | -0.90(-2.55%) |
May 16, 2017 | 34.62 | 35.35 | 34.39 | 35.33 | 872,911 | +0.91(+2.64%) |
May 15, 2017 | 34.25 | 34.64 | 33.99 | 34.42 | 934,139 | +0.13(+0.38%) |
May 12, 2017 | 33.54 | 34.74 | 33.54 | 34.29 | 1,363,632 | +0.76(+2.27%) |
May 11, 2017 | 32.64 | 33.99 | 31.88 | 33.53 | 1,843,005 | +0.69(+2.10%) |
May 10, 2017 | 32.60 | 33.05 | 31.88 | 32.84 | 1,316,854 | +0.09(+0.27%) |
May 09, 2017 | 32.42 | 32.94 | 31.92 | 32.75 | 1,476,816 | +0.36(+1.11%) |
May 08, 2017 | 32.40 | 32.82 | 31.52 | 32.39 | 1,571,702 | -0.26(-0.80%) |
May 05, 2017 | 33.38 | 33.57 | 32.32 | 32.65 | 1,571,031 | -0.75(-2.25%) |
May 04, 2017 | 34.33 | 34.55 | 32.76 | 33.40 | 2,100,382 | -1.00(-2.91%) |
May 03, 2017 | 35.77 | 35.81 | 34.37 | 34.40 | 1,764,185 | -1.46(-4.07%) |
May 02, 2017 | 36.86 | 37.09 | 35.22 | 35.86 | 2,129,738 | -0.86(-2.34%) |