Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.91 | 49.58 | 47.95 | 49.31 | 3,833,041 | +0.44(+0.90%) |
Jul 28, 2017 | 48.82 | 49.75 | 47.44 | 48.87 | 9,311,230 | +4.06(+9.06%) |
Jul 27, 2017 | 46.00 | 46.25 | 44.19 | 44.81 | 4,273,110 | -0.63(-1.39%) |
Jul 26, 2017 | 45.95 | 45.95 | 45.37 | 45.44 | 1,687,692 | -0.02(-0.04%) |
Jul 25, 2017 | 45.61 | 45.83 | 45.03 | 45.46 | 2,086,285 | +0.48(+1.07%) |
Jul 24, 2017 | 45.21 | 45.39 | 44.61 | 44.98 | 1,805,139 | -0.17(-0.38%) |
Jul 21, 2017 | 46.03 | 46.28 | 45.04 | 45.15 | 2,192,569 | -1.12(-2.42%) |
Jul 20, 2017 | 46.64 | 45.03 | 46.27 | 3,233,920 | +0.60(+1.31%) | |
Jul 19, 2017 | 45.04 | 46.75 | 45.00 | 45.67 | 4,849,123 | +1.65(+3.75%) |
Jul 18, 2017 | 42.80 | 44.66 | 42.54 | 44.02 | 2,868,312 | +1.30(+3.04%) |
Jul 17, 2017 | 43.00 | 43.00 | 42.42 | 42.72 | 2,738,580 | -0.22(-0.51%) |
Jul 14, 2017 | 43.40 | 41.60 | 42.94 | 2,926,690 | +1.41(+3.40%) | |
Jul 13, 2017 | 41.90 | 41.90 | 40.77 | 41.53 | 2,052,876 | -0.26(-0.62%) |
Jul 12, 2017 | 40.20 | 41.95 | 40.18 | 41.79 | 3,304,014 | +1.98(+4.97%) |
Jul 11, 2017 | 39.60 | 39.85 | 39.24 | 39.81 | 1,225,750 | +0.27(+0.68%) |
Jul 10, 2017 | 39.37 | 39.76 | 39.11 | 39.54 | 1,071,883 | +0.14(+0.36%) |
Jul 07, 2017 | 38.78 | 39.56 | 38.71 | 39.40 | 1,142,888 | +0.73(+1.89%) |
Jul 06, 2017 | 38.88 | 39.39 | 38.36 | 38.67 | 1,481,811 | -0.37(-0.95%) |
Jul 05, 2017 | 40.29 | 40.47 | 39.02 | 39.04 | 1,573,105 | -1.03(-2.57%) |
Jul 03, 2017 | 39.92 | 40.87 | 39.81 | 40.07 | 1,053,852 | +0.19(+0.48%) |
Jun 30, 2017 | 40.06 | 40.37 | 39.72 | 39.88 | 1,295,167 | -0.20(-0.50%) |
Jun 29, 2017 | 40.37 | 40.66 | 39.20 | 40.08 | 2,019,675 | -0.41(-1.01%) |
Jun 28, 2017 | 40.31 | 41.17 | 39.79 | 40.49 | 2,437,711 | +0.44(+1.10%) |
Jun 27, 2017 | 39.88 | 40.43 | 39.21 | 40.05 | 2,233,298 | -0.12(-0.30%) |
Jun 26, 2017 | 39.80 | 40.94 | 39.60 | 40.17 | 2,755,293 | +0.43(+1.08%) |
Jun 23, 2017 | 40.55 | 39.74 | 4,798,013 | +1.32(+3.44%) | ||
Jun 22, 2017 | 37.94 | 39.72 | 37.22 | 38.42 | 4,156,788 | +1.19(+3.20%) |
Jun 21, 2017 | 35.55 | 37.52 | 35.35 | 37.23 | 2,367,394 | +1.78(+5.02%) |
Jun 20, 2017 | 36.30 | 36.59 | 35.38 | 35.45 | 1,599,531 | -0.90(-2.48%) |
Jun 19, 2017 | 36.03 | 36.42 | 35.56 | 36.35 | 1,766,428 | +0.52(+1.45%) |
Jun 16, 2017 | 35.73 | 36.04 | 35.33 | 35.83 | 1,971,924 | +0.10(+0.28%) |
Jun 15, 2017 | 35.50 | 36.18 | 35.35 | 35.73 | 1,477,112 | -0.46(-1.27%) |
Jun 14, 2017 | 36.45 | 36.50 | 35.75 | 36.19 | 1,699,670 | -0.27(-0.74%) |
Jun 13, 2017 | 36.65 | 37.01 | 36.25 | 36.46 | 2,086,992 | +0.06(+0.16%) |
Jun 12, 2017 | 36.27 | 37.46 | 36.11 | 36.40 | 2,201,155 | -0.25(-0.68%) |
Jun 09, 2017 | 37.80 | 37.97 | 36.37 | 36.65 | 2,200,896 | -1.15(-3.04%) |
Jun 08, 2017 | 37.12 | 37.97 | 36.85 | 37.80 | 2,267,573 | +0.86(+2.33%) |
Jun 07, 2017 | 37.70 | 37.85 | 36.63 | 36.94 | 2,199,513 | -0.50(-1.34%) |
Jun 06, 2017 | 37.47 | 37.86 | 36.97 | 37.44 | 2,587,327 | -0.23(-0.61%) |
Jun 05, 2017 | 38.15 | 38.23 | 37.27 | 37.67 | 1,621,308 | -0.66(-1.72%) |
Jun 02, 2017 | 38.36 | 38.78 | 37.86 | 38.33 | 1,574,518 | +0.01(+0.03%) |
Jun 01, 2017 | 38.61 | 39.36 | 38.01 | 38.32 | 3,669,120 | -0.19(-0.49%) |
May 31, 2017 | 39.13 | 39.45 | 37.76 | 38.51 | 2,920,530 | -0.99(-2.51%) |
May 30, 2017 | 37.70 | 39.92 | 37.46 | 39.50 | 5,728,353 | +2.66(+7.22%) |
May 26, 2017 | 37.83 | 37.93 | 36.79 | 36.84 | 3,970,867 | -1.10(-2.90%) |
May 25, 2017 | 38.90 | 39.10 | 37.67 | 37.94 | 3,474,183 | -0.96(-2.47%) |
May 24, 2017 | 37.00 | 39.28 | 36.73 | 38.90 | 5,199,512 | +2.43(+6.66%) |
May 23, 2017 | 36.55 | 37.40 | 36.34 | 36.47 | 2,658,994 | +0.04(+0.11%) |
May 22, 2017 | 36.07 | 36.67 | 35.86 | 36.43 | 2,450,780 | +0.09(+0.25%) |
May 19, 2017 | 35.19 | 36.68 | 35.12 | 36.34 | 3,217,091 | +1.38(+3.95%) |
May 18, 2017 | 34.58 | 35.38 | 33.27 | 34.96 | 6,435,359 | -0.02(-0.06%) |
May 17, 2017 | 36.06 | 36.49 | 34.95 | 34.98 | 3,244,157 | -1.80(-4.89%) |
May 16, 2017 | 37.26 | 37.30 | 36.57 | 36.78 | 1,788,159 | -0.43(-1.16%) |
May 15, 2017 | 36.55 | 37.67 | 36.34 | 37.21 | 2,570,657 | +0.83(+2.28%) |
May 12, 2017 | 36.59 | 36.60 | 35.75 | 36.38 | 2,046,692 | -0.24(-0.66%) |
May 11, 2017 | 36.43 | 37.09 | 36.07 | 36.62 | 2,198,442 | +0.05(+0.14%) |
May 10, 2017 | 35.63 | 36.86 | 35.51 | 36.57 | 3,640,345 | +0.79(+2.21%) |
May 09, 2017 | 35.17 | 36.21 | 34.44 | 35.78 | 3,094,905 | +0.63(+1.79%) |
May 08, 2017 | 34.54 | 35.42 | 34.18 | 35.15 | 3,289,135 | +0.61(+1.77%) |
May 05, 2017 | 34.20 | 34.93 | 33.55 | 34.54 | 4,045,457 | +0.30(+0.88%) |
May 04, 2017 | 34.90 | 34.97 | 33.81 | 34.24 | 5,844,001 | +0.33(+0.97%) |
May 03, 2017 | 32.50 | 36.27 | 32.15 | 33.91 | 17,581,740 | +3.59(+11.84%) |
May 02, 2017 | 29.80 | 30.71 | 29.41 | 30.32 | 5,708,898 | +0.77(+2.61%) |