Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.89 | 69.39 | 61.12 | 61.39 | 2,956,713 | -4.20(-6.40%) |
Jul 28, 2017 | 64.08 | 65.79 | 63.51 | 65.59 | 2,441,340 | +1.14(+1.77%) |
Jul 27, 2017 | 61.42 | 64.92 | 60.64 | 64.45 | 2,702,657 | +3.32(+5.43%) |
Jul 26, 2017 | 61.17 | 62.54 | 59.58 | 61.13 | 2,827,312 | +0.41(+0.67%) |
Jul 25, 2017 | 56.42 | 62.95 | 56.29 | 60.73 | 5,919,240 | +4.62(+8.24%) |
Jul 24, 2017 | 56.14 | 57.93 | 54.73 | 56.10 | 2,194,572 | -0.37(-0.66%) |
Jul 21, 2017 | 53.33 | 56.60 | 52.67 | 56.48 | 2,362,087 | +3.27(+6.14%) |
Jul 20, 2017 | 52.18 | 53.64 | 51.60 | 53.21 | 856,990 | +1.08(+2.07%) |
Jul 19, 2017 | 50.18 | 52.21 | 50.07 | 52.13 | 930,582 | +1.94(+3.86%) |
Jul 18, 2017 | 50.64 | 51.11 | 49.78 | 50.19 | 501,133 | -0.57(-1.13%) |
Jul 17, 2017 | 49.19 | 51.14 | 49.01 | 50.76 | 1,055,078 | +1.53(+3.11%) |
Jul 14, 2017 | 49.73 | 49.77 | 48.58 | 49.23 | 736,613 | -0.57(-1.15%) |
Jul 13, 2017 | 47.15 | 50.37 | 47.07 | 49.81 | 1,688,939 | +2.96(+6.32%) |
Jul 12, 2017 | 46.10 | 46.99 | 45.71 | 46.85 | 828,921 | +1.01(+2.21%) |
Jul 11, 2017 | 45.06 | 46.00 | 44.97 | 45.83 | 544,119 | +0.91(+2.02%) |
Jul 10, 2017 | 46.32 | 46.40 | 44.77 | 44.92 | 881,142 | -1.56(-3.35%) |
Jul 07, 2017 | 47.03 | 47.42 | 46.16 | 46.48 | 951,513 | -0.42(-0.89%) |
Jul 06, 2017 | 48.83 | 48.93 | 46.55 | 46.90 | 1,225,912 | -2.13(-4.34%) |
Jul 05, 2017 | 49.21 | 50.38 | 48.75 | 49.02 | 850,992 | -0.55(-1.11%) |
Jul 03, 2017 | 48.18 | 50.05 | 48.18 | 49.57 | 796,354 | +1.60(+3.33%) |
Jun 30, 2017 | 49.62 | 49.70 | 47.81 | 47.98 | 1,366,349 | -1.46(-2.96%) |
Jun 29, 2017 | 47.20 | 49.91 | 47.05 | 49.44 | 2,074,165 | +2.40(+5.09%) |
Jun 28, 2017 | 46.05 | 47.93 | 46.05 | 47.05 | 1,414,929 | +1.19(+2.59%) |
Jun 27, 2017 | 45.17 | 47.34 | 45.17 | 45.86 | 1,084,046 | +0.61(+1.34%) |
Jun 26, 2017 | 45.86 | 45.86 | 44.59 | 45.25 | 871,290 | -0.43(-0.95%) |
Jun 23, 2017 | 43.34 | 45.74 | 42.70 | 45.68 | 2,955,497 | +2.38(+5.49%) |
Jun 22, 2017 | 41.89 | 44.25 | 41.69 | 43.31 | 990,373 | +1.16(+2.76%) |
Jun 21, 2017 | 43.02 | 43.07 | 41.63 | 42.14 | 742,469 | -1.00(-2.33%) |
Jun 20, 2017 | 45.60 | 45.78 | 43.02 | 43.15 | 944,685 | -2.40(-5.27%) |
Jun 19, 2017 | 46.25 | 46.30 | 44.46 | 45.55 | 708,331 | -0.62(-1.35%) |
Jun 16, 2017 | 45.62 | 46.38 | 44.84 | 46.17 | 1,179,118 | -0.07(-0.16%) |
Jun 15, 2017 | 45.92 | 46.59 | 45.19 | 46.25 | 911,899 | +0.05(+0.11%) |
Jun 14, 2017 | 45.43 | 46.24 | 44.38 | 46.20 | 607,865 | +0.74(+1.63%) |
Jun 13, 2017 | 46.23 | 46.80 | 45.34 | 45.46 | 597,327 | -0.65(-1.41%) |
Jun 12, 2017 | 45.47 | 47.23 | 45.45 | 46.11 | 1,424,504 | +0.49(+1.07%) |
Jun 09, 2017 | 41.31 | 46.13 | 41.23 | 45.62 | 1,767,881 | +4.20(+10.15%) |
Jun 08, 2017 | 43.30 | 45.07 | 41.33 | 41.41 | 1,576,732 | +0.04(+0.10%) |
Jun 07, 2017 | 41.56 | 41.80 | 40.87 | 41.37 | 710,451 | -0.10(-0.24%) |
Jun 06, 2017 | 42.57 | 42.60 | 40.62 | 41.47 | 1,016,994 | -1.45(-3.37%) |
Jun 05, 2017 | 42.82 | 43.43 | 41.99 | 42.92 | 608,370 | -0.04(-0.10%) |
Jun 02, 2017 | 43.39 | 44.02 | 42.67 | 42.96 | 576,081 | -0.41(-0.94%) |
Jun 01, 2017 | 42.82 | 43.90 | 42.44 | 43.36 | 881,326 | +0.61(+1.42%) |
May 31, 2017 | 43.26 | 43.26 | 41.58 | 42.76 | 600,744 | -0.47(-1.08%) |
May 30, 2017 | 42.17 | 43.67 | 42.17 | 43.22 | 791,535 | +0.95(+2.24%) |
May 26, 2017 | 41.64 | 42.69 | 41.05 | 42.28 | 985,902 | +0.61(+1.46%) |
May 25, 2017 | 41.40 | 42.27 | 41.32 | 41.67 | 1,007,099 | +0.51(+1.25%) |
May 24, 2017 | 40.91 | 41.65 | 40.03 | 41.16 | 803,605 | +0.25(+0.61%) |
May 23, 2017 | 42.30 | 42.52 | 40.88 | 40.91 | 837,710 | -1.28(-3.03%) |
May 22, 2017 | 41.43 | 42.77 | 41.26 | 42.18 | 953,915 | +0.93(+2.26%) |
May 19, 2017 | 40.48 | 41.64 | 39.19 | 41.25 | 1,260,519 | +1.02(+2.54%) |
May 18, 2017 | 41.72 | 42.80 | 40.19 | 40.23 | 1,062,687 | -1.37(-3.29%) |
May 17, 2017 | 40.81 | 42.45 | 40.36 | 41.60 | 1,603,005 | +0.79(+1.93%) |
May 16, 2017 | 39.25 | 41.25 | 38.89 | 40.81 | 1,739,594 | +1.52(+3.87%) |
May 15, 2017 | 39.51 | 40.57 | 39.16 | 39.29 | 1,582,780 | +0.32(+0.81%) |
May 12, 2017 | 38.71 | 39.97 | 37.80 | 38.98 | 3,641,976 | -0.70(-1.76%) |
May 11, 2017 | 45.27 | 45.56 | 39.20 | 39.68 | 6,649,186 | -8.41(-17.50%) |
May 10, 2017 | 47.04 | 48.69 | 47.04 | 48.09 | 808,975 | +0.86(+1.81%) |
May 09, 2017 | 47.26 | 48.16 | 47.05 | 47.23 | 958,624 | -0.02(-0.04%) |
May 08, 2017 | 47.59 | 48.26 | 47.02 | 47.25 | 693,776 | -0.58(-1.22%) |
May 05, 2017 | 47.10 | 47.97 | 46.78 | 47.83 | 624,765 | +1.00(+2.13%) |
May 04, 2017 | 47.32 | 47.95 | 46.39 | 46.84 | 533,522 | -0.22(-0.48%) |
May 03, 2017 | 46.44 | 47.29 | 46.20 | 47.06 | 665,532 | +0.60(+1.29%) |
May 02, 2017 | 45.42 | 47.04 | 45.25 | 46.46 | 934,392 | +1.05(+2.30%) |