Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.27 | 29.97 | 29.20 | 29.90 | 3,247,073 | +0.60(+2.05%) |
Jul 28, 2017 | 30.40 | 30.49 | 28.92 | 29.30 | 3,744,947 | -1.12(-3.68%) |
Jul 27, 2017 | 29.24 | 30.80 | 28.82 | 30.42 | 4,849,418 | +1.18(+4.04%) |
Jul 26, 2017 | 28.26 | 29.44 | 27.99 | 29.24 | 7,131,001 | +0.93(+3.29%) |
Jul 25, 2017 | 28.30 | 28.77 | 28.24 | 28.31 | 36,840,504 | +0.14(+0.50%) |
Jul 24, 2017 | 29.15 | 29.26 | 28.13 | 28.17 | 5,638,868 | -1.09(-3.73%) |
Jul 21, 2017 | 29.51 | 29.71 | 29.07 | 29.26 | 2,512,737 | -0.28(-0.95%) |
Jul 20, 2017 | 29.74 | 29.22 | 29.54 | 2,655,973 | +0.35(+1.20%) | |
Jul 19, 2017 | 28.72 | 29.28 | 28.72 | 29.19 | 1,422,918 | +0.45(+1.57%) |
Jul 18, 2017 | 29.08 | 29.25 | 28.62 | 28.74 | 1,762,556 | -0.47(-1.61%) |
Jul 17, 2017 | 29.21 | 29.54 | 29.17 | 29.21 | 1,853,811 | +0.03(+0.10%) |
Jul 14, 2017 | 29.33 | 29.46 | 28.98 | 29.18 | 2,128,283 | -0.03(-0.10%) |
Jul 13, 2017 | 28.70 | 29.31 | 28.69 | 29.21 | 2,905,515 | +0.71(+2.49%) |
Jul 12, 2017 | 28.78 | 29.07 | 28.40 | 28.50 | 2,878,592 | -0.14(-0.49%) |
Jul 11, 2017 | 28.76 | 28.95 | 28.33 | 28.64 | 2,621,226 | -0.20(-0.69%) |
Jul 10, 2017 | 29.70 | 29.78 | 28.80 | 28.84 | 3,250,520 | -0.85(-2.86%) |
Jul 07, 2017 | 29.67 | 29.85 | 29.37 | 29.69 | 2,753,233 | +0.04(+0.13%) |
Jul 06, 2017 | 30.69 | 30.75 | 29.54 | 29.65 | 3,659,500 | -1.15(-3.73%) |
Jul 05, 2017 | 31.17 | 31.22 | 30.40 | 30.80 | 2,859,399 | -0.35(-1.12%) |
Jul 03, 2017 | 30.68 | 31.29 | 30.63 | 31.15 | 1,924,537 | +0.75(+2.47%) |
Jun 30, 2017 | 30.59 | 30.68 | 30.16 | 30.40 | 2,700,141 | -0.05(-0.16%) |
Jun 29, 2017 | 30.12 | 30.64 | 29.97 | 30.45 | 3,542,676 | +0.26(+0.86%) |
Jun 28, 2017 | 30.72 | 31.09 | 30.12 | 30.19 | 5,184,790 | -0.53(-1.73%) |
Jun 27, 2017 | 30.11 | 31.17 | 30.09 | 30.72 | 5,779,924 | +0.63(+2.09%) |
Jun 26, 2017 | 29.65 | 30.11 | 29.12 | 30.09 | 7,640,394 | +0.44(+1.48%) |
Jun 23, 2017 | 29.41 | 29.65 | 21,808,488 | -4.09(-12.12%) | ||
Jun 22, 2017 | 33.75 | 34.10 | 33.40 | 33.74 | 6,671,717 | +0.08(+0.24%) |
Jun 21, 2017 | 34.21 | 34.48 | 33.48 | 33.66 | 2,243,331 | -0.48(-1.41%) |
Jun 20, 2017 | 35.08 | 35.15 | 34.13 | 34.14 | 3,030,888 | -1.01(-2.87%) |
Jun 19, 2017 | 35.01 | 35.59 | 34.51 | 35.15 | 2,984,842 | -0.18(-0.51%) |
Jun 16, 2017 | 35.15 | 35.43 | 34.77 | 35.33 | 4,775,146 | -0.60(-1.67%) |
Jun 15, 2017 | 35.83 | 36.49 | 35.67 | 35.93 | 3,847,112 | -0.20(-0.55%) |
Jun 14, 2017 | 36.09 | 36.15 | 35.34 | 36.13 | 3,094,611 | -0.06(-0.17%) |
Jun 13, 2017 | 36.46 | 36.96 | 35.96 | 36.19 | 2,406,841 | -0.30(-0.82%) |
Jun 12, 2017 | 35.75 | 37.49 | 35.74 | 36.49 | 4,907,430 | +0.85(+2.38%) |
Jun 09, 2017 | 33.85 | 35.77 | 33.63 | 35.64 | 3,942,318 | +1.82(+5.38%) |
Jun 08, 2017 | 34.04 | 34.56 | 33.77 | 33.82 | 2,143,341 | -0.01(-0.03%) |
Jun 07, 2017 | 34.25 | 34.38 | 33.77 | 33.83 | 2,288,854 | -0.25(-0.73%) |
Jun 06, 2017 | 34.62 | 34.62 | 34.03 | 34.08 | 2,457,077 | -0.76(-2.18%) |
Jun 05, 2017 | 35.16 | 35.16 | 34.31 | 34.84 | 2,102,197 | -0.36(-1.02%) |
Jun 02, 2017 | 35.15 | 35.41 | 34.96 | 35.20 | 1,958,066 | -0.14(-0.40%) |
Jun 01, 2017 | 34.44 | 35.55 | 34.23 | 35.34 | 2,520,112 | +0.93(+2.70%) |
May 31, 2017 | 34.82 | 35.12 | 34.17 | 34.41 | 2,403,531 | -0.33(-0.95%) |
May 30, 2017 | 34.74 | 35.03 | 34.58 | 34.74 | 1,543,474 | -0.11(-0.32%) |
May 26, 2017 | 34.67 | 34.96 | 34.41 | 34.85 | 1,820,479 | +0.08(+0.23%) |
May 25, 2017 | 35.08 | 35.18 | 34.51 | 34.77 | 3,619,285 | +0.06(+0.17%) |
May 24, 2017 | 34.61 | 34.85 | 34.36 | 34.71 | 1,544,117 | +0.01(+0.03%) |
May 23, 2017 | 35.33 | 35.37 | 34.67 | 34.70 | 1,636,185 | -0.62(-1.76%) |
May 22, 2017 | 35.50 | 35.69 | 35.20 | 35.32 | 1,514,142 | -0.01(-0.03%) |
May 19, 2017 | 35.22 | 35.61 | 35.00 | 35.33 | 2,034,162 | +0.18(+0.51%) |
May 18, 2017 | 35.62 | 35.91 | 34.93 | 35.15 | 1,888,522 | -0.35(-0.99%) |
May 17, 2017 | 35.15 | 36.01 | 35.08 | 35.50 | 2,949,465 | +0.02(+0.06%) |
May 16, 2017 | 35.95 | 35.95 | 35.35 | 35.48 | 2,218,582 | -0.49(-1.36%) |
May 15, 2017 | 36.15 | 36.54 | 35.90 | 35.97 | 1,832,028 | -0.13(-0.36%) |
May 12, 2017 | 36.66 | 36.66 | 35.88 | 36.10 | 2,576,829 | -0.56(-1.53%) |
May 11, 2017 | 37.34 | 37.49 | 36.52 | 36.66 | 2,564,732 | -1.00(-2.66%) |
May 10, 2017 | 37.42 | 37.68 | 37.31 | 37.66 | 1,940,251 | +0.12(+0.32%) |
May 09, 2017 | 37.27 | 37.66 | 37.17 | 37.54 | 2,044,572 | +0.33(+0.89%) |
May 08, 2017 | 37.38 | 37.51 | 37.15 | 37.21 | 1,971,353 | -0.13(-0.35%) |
May 05, 2017 | 37.25 | 37.40 | 37.02 | 37.34 | 1,759,879 | +0.24(+0.65%) |
May 04, 2017 | 37.75 | 37.96 | 37.01 | 37.10 | 2,076,996 | -0.58(-1.54%) |
May 03, 2017 | 38.05 | 38.20 | 37.40 | 37.68 | 2,199,281 | -0.51(-1.34%) |
May 02, 2017 | 37.40 | 38.20 | 37.21 | 38.19 | 2,600,823 | +0.76(+2.03%) |