Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.80 | 70.00 | 65.09 | 65.13 | 2,206,375 | -4.74(-6.78%) |
Jul 28, 2017 | 71.64 | 72.75 | 69.00 | 69.87 | 1,003,288 | -1.63(-2.28%) |
Jul 27, 2017 | 70.81 | 73.42 | 70.01 | 71.50 | 981,156 | +0.51(+0.72%) |
Jul 26, 2017 | 73.01 | 73.68 | 69.97 | 70.99 | 1,091,645 | -1.71(-2.35%) |
Jul 25, 2017 | 75.14 | 76.00 | 72.42 | 72.70 | 1,164,784 | -2.54(-3.38%) |
Jul 24, 2017 | 72.73 | 75.62 | 72.48 | 75.24 | 876,123 | +1.15(+1.55%) |
Jul 21, 2017 | 75.62 | 77.14 | 72.50 | 74.09 | 1,832,798 | -2.63(-3.43%) |
Jul 20, 2017 | 78.00 | 79.91 | 76.64 | 76.72 | 1,535,893 | -0.68(-0.88%) |
Jul 19, 2017 | 75.40 | 77.55 | 73.07 | 77.40 | 2,152,285 | +2.38(+3.17%) |
Jul 18, 2017 | 69.41 | 75.40 | 69.10 | 75.02 | 3,885,122 | +6.72(+9.84%) |
Jul 17, 2017 | 64.80 | 69.15 | 64.70 | 68.30 | 2,333,088 | +2.30(+3.48%) |
Jul 14, 2017 | 67.50 | 67.59 | 64.61 | 66.00 | 2,970,337 | -4.39(-6.24%) |
Jul 13, 2017 | 68.43 | 71.40 | 67.62 | 70.39 | 2,906,764 | +3.15(+4.68%) |
Jul 12, 2017 | 61.28 | 67.89 | 61.26 | 67.24 | 3,292,500 | +5.31(+8.57%) |
Jul 11, 2017 | 61.25 | 63.03 | 59.78 | 61.93 | 3,233,435 | +1.30(+2.14%) |
Jul 10, 2017 | 62.47 | 63.82 | 59.12 | 60.63 | 4,031,625 | -2.00(-3.19%) |
Jul 07, 2017 | 67.70 | 67.75 | 61.83 | 62.63 | 4,872,220 | -5.05(-7.46%) |
Jul 06, 2017 | 66.23 | 69.26 | 66.00 | 67.68 | 2,701,837 | +0.31(+0.46%) |
Jul 05, 2017 | 65.05 | 68.11 | 64.65 | 67.37 | 2,284,945 | +2.31(+3.55%) |
Jul 03, 2017 | 65.19 | 65.48 | 64.15 | 65.06 | 647,339 | +0.54(+0.84%) |
Jun 30, 2017 | 63.55 | 65.46 | 63.26 | 64.52 | 1,293,678 | -0.13(-0.20%) |
Jun 29, 2017 | 64.75 | 66.24 | 62.83 | 64.65 | 1,837,334 | -0.65(-1.00%) |
Jun 28, 2017 | 64.94 | 67.69 | 63.99 | 65.30 | 2,998,572 | +1.50(+2.35%) |
Jun 27, 2017 | 61.26 | 65.39 | 61.24 | 63.80 | 4,771,040 | +2.58(+4.21%) |
Jun 26, 2017 | 59.71 | 61.80 | 58.65 | 61.22 | 2,775,973 | +1.77(+2.98%) |
Jun 23, 2017 | 58.29 | 60.86 | 57.75 | 59.45 | 3,118,898 | +2.80(+4.94%) |
Jun 22, 2017 | 54.30 | 59.43 | 54.12 | 56.65 | 3,300,576 | +2.54(+4.69%) |
Jun 21, 2017 | 53.73 | 56.50 | 53.61 | 54.11 | 3,533,424 | +1.13(+2.13%) |
Jun 20, 2017 | 53.67 | 53.71 | 52.56 | 52.98 | 2,299,375 | -0.49(-0.92%) |
Jun 19, 2017 | 52.13 | 54.40 | 51.80 | 53.47 | 2,725,965 | +1.02(+1.94%) |
Jun 16, 2017 | 51.95 | 52.82 | 51.28 | 52.45 | 3,050,787 | -0.11(-0.21%) |
Jun 15, 2017 | 52.99 | 54.67 | 52.44 | 52.56 | 2,190,785 | -0.63(-1.18%) |
Jun 14, 2017 | 52.55 | 53.77 | 52.10 | 53.19 | 2,011,432 | +0.98(+1.88%) |
Jun 13, 2017 | 51.50 | 52.58 | 51.49 | 52.21 | 1,674,894 | +0.70(+1.36%) |
Jun 12, 2017 | 50.53 | 51.91 | 49.60 | 51.51 | 2,435,264 | +0.77(+1.52%) |
Jun 09, 2017 | 49.53 | 51.16 | 49.34 | 50.74 | 1,894,386 | +1.25(+2.53%) |
Jun 08, 2017 | 47.50 | 50.99 | 47.38 | 49.49 | 3,992,121 | +2.49(+5.30%) |
Jun 07, 2017 | 45.73 | 47.26 | 45.69 | 47.00 | 3,108,818 | +1.50(+3.30%) |
Jun 06, 2017 | 45.55 | 47.15 | 45.00 | 45.50 | 4,584,859 | -0.32(-0.70%) |
Jun 05, 2017 | 42.38 | 46.19 | 42.20 | 45.82 | 6,550,352 | +3.28(+7.71%) |
Jun 02, 2017 | 44.20 | 45.16 | 41.52 | 42.54 | 18,527,838 | -14.71(-25.69%) |
Jun 01, 2017 | 55.43 | 57.62 | 55.11 | 57.25 | 2,855,798 | +1.14(+2.03%) |
May 31, 2017 | 55.56 | 56.14 | 53.57 | 56.11 | 1,508,897 | +1.02(+1.85%) |
May 30, 2017 | 57.45 | 58.05 | 54.98 | 55.09 | 1,388,124 | -2.72(-4.71%) |
May 26, 2017 | 56.91 | 58.14 | 56.85 | 57.81 | 844,750 | +0.97(+1.71%) |
May 25, 2017 | 57.80 | 58.19 | 56.45 | 56.84 | 794,932 | +0.30(+0.53%) |
May 24, 2017 | 57.91 | 58.35 | 56.44 | 56.54 | 916,202 | -1.95(-3.33%) |
May 23, 2017 | 57.82 | 59.71 | 56.91 | 58.49 | 942,390 | +0.68(+1.18%) |
May 22, 2017 | 57.92 | 58.80 | 57.04 | 57.81 | 850,295 | -0.07(-0.12%) |
May 19, 2017 | 57.26 | 58.69 | 57.04 | 57.88 | 772,685 | +0.74(+1.30%) |
May 18, 2017 | 57.67 | 58.60 | 57.00 | 57.14 | 858,047 | +0.03(+0.05%) |
May 17, 2017 | 59.17 | 59.50 | 57.03 | 57.11 | 1,169,299 | -2.06(-3.48%) |
May 16, 2017 | 56.87 | 59.29 | 56.57 | 59.17 | 1,253,770 | +2.14(+3.75%) |
May 15, 2017 | 56.92 | 57.97 | 56.37 | 57.03 | 1,534,254 | -0.01(-0.02%) |
May 12, 2017 | 56.30 | 57.70 | 55.80 | 57.04 | 1,335,914 | -0.11(-0.19%) |
May 11, 2017 | 56.41 | 57.34 | 52.22 | 57.15 | 4,061,303 | -2.84(-4.73%) |
May 10, 2017 | 58.40 | 60.11 | 58.40 | 59.99 | 960,512 | +1.57(+2.69%) |
May 09, 2017 | 58.18 | 59.93 | 57.63 | 58.42 | 1,694,272 | +0.41(+0.71%) |
May 08, 2017 | 57.89 | 59.43 | 57.71 | 58.01 | 1,571,194 | +0.86(+1.50%) |
May 05, 2017 | 55.00 | 58.08 | 54.08 | 57.15 | 3,481,097 | +5.29(+10.20%) |
May 04, 2017 | 51.72 | 52.88 | 51.14 | 51.86 | 1,107,086 | +0.11(+0.21%) |
May 03, 2017 | 48.45 | 51.78 | 48.23 | 51.75 | 2,007,868 | +3.13(+6.44%) |
May 02, 2017 | 47.62 | 48.91 | 47.37 | 48.62 | 879,686 | +0.85(+1.78%) |
May 01, 2017 | 47.93 | 48.02 | 47.19 | 47.77 | 622,138 | -0.20(-0.42%) |
Apr 28, 2017 | 49.67 | 49.75 | 47.84 | 47.97 | 1,448,509 | -0.78(-1.60%) |
Apr 27, 2017 | 48.48 | 49.24 | 48.23 | 48.75 | 1,164,302 | +0.62(+1.29%) |
Apr 26, 2017 | 48.37 | 49.59 | 48.06 | 48.13 | 1,413,292 | -0.28(-0.58%) |
Apr 25, 2017 | 48.60 | 49.24 | 48.05 | 48.41 | 924,850 | +0.09(+0.19%) |
Apr 24, 2017 | 48.89 | 49.23 | 47.75 | 48.32 | 1,322,138 | -0.32(-0.66%) |
Apr 21, 2017 | 48.10 | 48.66 | 47.53 | 48.64 | 1,001,119 | +0.83(+1.74%) |
Apr 20, 2017 | 47.83 | 48.52 | 47.34 | 47.81 | 1,126,794 | +0.22(+0.46%) |
Apr 19, 2017 | 47.14 | 48.10 | 47.14 | 47.59 | 1,007,335 | +0.87(+1.86%) |
Apr 18, 2017 | 46.71 | 47.48 | 46.60 | 46.72 | 1,119,316 | -0.20(-0.43%) |
Apr 17, 2017 | 47.02 | 47.43 | 46.67 | 46.92 | 1,083,102 | -0.11(-0.23%) |
Apr 13, 2017 | 46.89 | 47.80 | 46.54 | 47.03 | 703,802 | -0.01(-0.02%) |
Apr 12, 2017 | 47.20 | 47.83 | 46.69 | 47.04 | 1,043,772 | -0.45(-0.95%) |
Apr 11, 2017 | 47.27 | 48.49 | 47.18 | 47.49 | 1,225,136 | -0.04(-0.08%) |
Apr 10, 2017 | 47.00 | 48.91 | 46.98 | 47.53 | 1,511,268 | +0.55(+1.17%) |
Apr 07, 2017 | 46.64 | 47.35 | 46.29 | 46.98 | 2,230,146 | -0.14(-0.30%) |
Apr 06, 2017 | 46.20 | 47.42 | 45.85 | 47.12 | 1,386,774 | +1.34(+2.93%) |
Apr 05, 2017 | 47.45 | 47.61 | 45.67 | 45.78 | 1,968,462 | -1.26(-2.68%) |
Apr 04, 2017 | 45.70 | 47.25 | 45.31 | 47.04 | 2,292,649 | +1.18(+2.57%) |
Apr 03, 2017 | 46.28 | 46.93 | 45.62 | 45.86 | 1,882,344 | -0.40(-0.86%) |
Mar 31, 2017 | 44.70 | 46.45 | 44.34 | 46.26 | 2,794,718 | +1.31(+2.91%) |
Mar 30, 2017 | 42.44 | 45.31 | 42.30 | 44.95 | 3,361,060 | +1.27(+2.91%) |
Mar 29, 2017 | 43.40 | 44.32 | 41.57 | 43.68 | 7,559,113 | +5.68(+14.95%) |
Mar 28, 2017 | 36.69 | 38.20 | 36.33 | 38.00 | 3,241,926 | +1.31(+3.57%) |
Mar 27, 2017 | 36.28 | 36.98 | 35.62 | 36.69 | 1,959,130 | -0.24(-0.65%) |
Mar 24, 2017 | 37.00 | 37.35 | 36.18 | 36.93 | 1,513,056 | -0.10(-0.27%) |
Mar 23, 2017 | 37.05 | 37.70 | 36.75 | 37.03 | 2,051,527 | -0.05(-0.13%) |
Mar 22, 2017 | 35.37 | 37.20 | 35.37 | 37.08 | 1,788,259 | +1.85(+5.25%) |
Mar 21, 2017 | 35.72 | 36.30 | 34.61 | 35.23 | 1,660,985 | -0.55(-1.54%) |
Mar 20, 2017 | 36.08 | 36.27 | 35.40 | 35.78 | 1,243,972 | -0.49(-1.35%) |
Mar 17, 2017 | 36.26 | 36.49 | 35.39 | 36.27 | 1,368,662 | +0.10(+0.28%) |
Mar 16, 2017 | 35.23 | 36.40 | 35.16 | 36.17 | 1,682,278 | +1.08(+3.08%) |
Mar 15, 2017 | 33.67 | 35.37 | 33.49 | 35.09 | 2,315,230 | +1.53(+4.56%) |
Mar 14, 2017 | 32.93 | 33.84 | 32.70 | 33.56 | 1,146,481 | +0.52(+1.57%) |
Mar 13, 2017 | 35.04 | 35.41 | 32.75 | 33.04 | 2,792,268 | -2.28(-6.46%) |
Mar 10, 2017 | 33.49 | 35.42 | 33.10 | 35.32 | 2,442,351 | +1.91(+5.72%) |
Mar 09, 2017 | 33.54 | 33.85 | 32.70 | 33.41 | 1,401,394 | -0.13(-0.39%) |
Mar 08, 2017 | 32.69 | 33.96 | 32.65 | 33.54 | 2,329,477 | +1.15(+3.55%) |
Mar 07, 2017 | 31.65 | 32.72 | 31.41 | 32.39 | 1,898,083 | +0.50(+1.57%) |
Mar 06, 2017 | 31.21 | 32.13 | 30.50 | 31.89 | 2,668,480 | +0.69(+2.21%) |
Mar 03, 2017 | 31.02 | 31.58 | 30.76 | 31.20 | 1,575,636 | -0.01(-0.03%) |
Mar 02, 2017 | 30.00 | 31.35 | 29.98 | 31.21 | 1,532,240 | +1.17(+3.89%) |
Mar 01, 2017 | 30.82 | 31.40 | 29.86 | 30.04 | 2,489,732 | -0.40(-1.31%) |
Feb 28, 2017 | 32.13 | 32.40 | 30.23 | 30.44 | 3,550,705 | -2.23(-6.83%) |
Feb 27, 2017 | 31.37 | 32.95 | 31.07 | 32.67 | 3,603,201 | +1.33(+4.24%) |
Feb 24, 2017 | 29.15 | 32.99 | 28.60 | 31.34 | 14,830,797 | +6.15(+24.41%) |
Feb 23, 2017 | 25.94 | 26.01 | 25.09 | 25.19 | 2,477,528 | -0.82(-3.15%) |
Feb 22, 2017 | 26.38 | 26.38 | 25.72 | 26.01 | 1,336,297 | -0.38(-1.44%) |
Feb 21, 2017 | 27.29 | 27.37 | 26.30 | 26.39 | 1,324,467 | -0.43(-1.60%) |
Feb 17, 2017 | 26.82 | 26.82 | 26.82 | 0 | -0.36(-1.32%) | |
Feb 16, 2017 | 27.75 | 28.25 | 27.00 | 27.18 | 1,928,329 | -0.64(-2.30%) |
Feb 15, 2017 | 27.56 | 28.97 | 27.00 | 27.82 | 2,570,067 | +1.14(+4.27%) |
Feb 14, 2017 | 25.75 | 26.82 | 25.57 | 26.68 | 1,513,886 | +0.79(+3.05%) |
Feb 13, 2017 | 25.38 | 25.99 | 25.21 | 25.89 | 1,615,118 | +0.57(+2.25%) |
Feb 10, 2017 | 26.01 | 26.26 | 24.54 | 25.32 | 2,332,309 | -0.53(-2.05%) |
Feb 09, 2017 | 25.45 | 26.05 | 25.34 | 25.85 | 1,568,653 | +0.40(+1.57%) |
Feb 08, 2017 | 25.15 | 25.50 | 24.68 | 25.45 | 1,471,569 | +0.37(+1.48%) |
Feb 07, 2017 | 25.36 | 25.54 | 24.41 | 25.08 | 4,599,573 | -1.24(-4.71%) |
Feb 06, 2017 | 26.50 | 26.87 | 26.27 | 26.32 | 1,210,571 | -0.18(-0.68%) |
Feb 03, 2017 | 27.25 | 27.35 | 26.46 | 26.50 | 1,895,567 | -0.49(-1.82%) |
Feb 02, 2017 | 26.25 | 27.09 | 25.73 | 26.99 | 9,801,134 | +0.74(+2.82%) |
Feb 01, 2017 | 27.03 | 27.21 | 26.12 | 26.25 | 1,748,730 | -0.77(-2.85%) |
Jan 31, 2017 | 26.20 | 27.12 | 25.84 | 27.02 | 1,301,936 | +0.48(+1.81%) |
Jan 30, 2017 | 25.90 | 26.64 | 25.29 | 26.54 | 2,059,439 | +0.45(+1.72%) |
Jan 27, 2017 | 27.08 | 27.40 | 25.61 | 26.09 | 2,156,631 | -1.00(-3.69%) |
Jan 26, 2017 | 28.28 | 28.50 | 26.84 | 27.09 | 2,515,393 | -1.15(-4.07%) |
Jan 25, 2017 | 28.29 | 29.08 | 28.17 | 28.24 | 2,011,067 | +0.13(+0.46%) |
Jan 24, 2017 | 28.99 | 29.14 | 28.08 | 28.11 | 1,491,220 | -0.71(-2.46%) |
Jan 23, 2017 | 29.46 | 29.77 | 28.77 | 28.82 | 807,638 | -0.76(-2.57%) |
Jan 20, 2017 | 29.22 | 29.61 | 29.00 | 29.58 | 750,279 | +0.32(+1.09%) |
Jan 19, 2017 | 29.50 | 29.77 | 28.89 | 29.26 | 1,367,655 | -0.93(-3.08%) |
Jan 18, 2017 | 29.95 | 30.38 | 28.90 | 30.19 | 1,351,829 | +0.19(+0.63%) |
Jan 17, 2017 | 29.24 | 31.08 | 29.16 | 30.00 | 1,476,392 | +0.62(+2.11%) |
Jan 13, 2017 | 29.38 | 29.38 | 29.38 | 0 | +0.48(+1.66%) | |
Jan 12, 2017 | 28.96 | 28.96 | 28.31 | 28.90 | 837,112 | +0.06(+0.21%) |
Jan 11, 2017 | 29.00 | 29.44 | 28.53 | 28.84 | 942,034 | -0.16(-0.55%) |
Jan 10, 2017 | 28.49 | 29.24 | 28.20 | 29.00 | 1,516,574 | +0.41(+1.43%) |
Jan 09, 2017 | 29.22 | 29.62 | 28.34 | 28.59 | 1,779,624 | -0.52(-1.79%) |
Jan 06, 2017 | 30.71 | 30.74 | 29.10 | 29.11 | 1,912,840 | -1.39(-4.56%) |
Jan 05, 2017 | 31.05 | 31.27 | 30.18 | 30.50 | 2,076,575 | -1.18(-3.72%) |
Jan 04, 2017 | 31.15 | 31.86 | 31.15 | 31.68 | 1,274,820 | +0.53(+1.70%) |