Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.02 | 27.37 | 27.62 | 41,846,952 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.42 | 29.44 | 28.44 | 28.76 | 32,434,596 | -0.94(-3.17%) |
Jul 27, 2017 | 29.73 | 30.74 | 29.13 | 29.70 | 39,670,168 | +0.42(+1.44%) |
Jul 26, 2017 | 29.32 | 29.51 | 29.15 | 29.28 | 26,858,246 | -0.09(-0.30%) |
Jul 25, 2017 | 30.25 | 30.28 | 29.12 | 29.37 | 52,130,836 | -1.74(-5.59%) |
Jul 24, 2017 | 31.43 | 31.44 | 30.94 | 31.10 | 17,729,132 | -0.33(-1.06%) |
Jul 21, 2017 | 31.33 | 31.53 | 31.05 | 31.44 | 21,531,386 | +0.01(+0.03%) |
Jul 20, 2017 | 31.45 | 30.86 | 31.43 | 23,599,050 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.48 | 31.77 | 31.08 | 31.25 | 20,336,170 | -0.08(-0.25%) |
Jul 18, 2017 | 31.07 | 31.34 | 30.84 | 31.33 | 14,291,483 | +0.18(+0.57%) |
Jul 17, 2017 | 31.10 | 31.29 | 30.88 | 31.15 | 22,724,346 | -0.07(-0.22%) |
Jul 14, 2017 | 30.79 | 31.38 | 30.70 | 31.22 | 29,413,228 | +0.65(+2.12%) |
Jul 13, 2017 | 30.99 | 31.28 | 30.29 | 30.57 | 24,200,310 | -0.31(-1.02%) |
Jul 12, 2017 | 31.20 | 31.21 | 30.60 | 30.89 | 22,655,812 | +0.08(+0.25%) |
Jul 11, 2017 | 30.00 | 30.82 | 29.96 | 30.81 | 29,031,296 | +0.85(+2.85%) |
Jul 10, 2017 | 29.62 | 30.04 | 29.22 | 29.95 | 25,360,534 | +0.29(+0.99%) |
Jul 07, 2017 | 29.68 | 29.95 | 29.44 | 29.66 | 22,423,880 | +0.10(+0.33%) |
Jul 06, 2017 | 29.40 | 29.94 | 29.39 | 29.56 | 27,633,494 | -0.40(-1.34%) |
Jul 05, 2017 | 29.02 | 30.01 | 29.02 | 29.96 | 41,168,676 | +1.35(+4.70%) |
Jul 03, 2017 | 29.55 | 29.71 | 28.05 | 28.62 | 37,500,608 | -0.71(-2.41%) |
Jun 30, 2017 | 31.55 | 31.58 | 29.18 | 29.33 | 74,613,000 | -1.58(-5.12%) |
Jun 29, 2017 | 31.71 | 31.81 | 30.09 | 30.91 | 54,874,292 | -0.76(-2.39%) |
Jun 28, 2017 | 31.50 | 31.70 | 30.88 | 31.66 | 28,904,132 | +0.57(+1.83%) |
Jun 27, 2017 | 31.93 | 32.08 | 31.05 | 31.09 | 33,817,072 | -0.82(-2.58%) |
Jun 26, 2017 | 31.87 | 32.37 | 31.38 | 31.92 | 35,370,652 | +0.76(+2.43%) |
Jun 23, 2017 | 31.07 | 31.16 | 46,148,508 | -0.16(-0.50%) | ||
Jun 22, 2017 | 31.47 | 31.82 | 31.19 | 31.32 | 23,469,946 | -0.12(-0.37%) |
Jun 21, 2017 | 30.62 | 31.58 | 30.50 | 31.44 | 31,125,464 | +1.16(+3.83%) |
Jun 20, 2017 | 30.84 | 31.01 | 30.18 | 30.28 | 26,261,050 | -0.36(-1.19%) |
Jun 19, 2017 | 29.96 | 30.69 | 29.79 | 30.64 | 25,362,486 | +1.32(+4.49%) |
Jun 16, 2017 | 30.08 | 30.45 | 29.29 | 29.33 | 43,662,068 | -0.69(-2.29%) |
Jun 15, 2017 | 29.93 | 30.42 | 29.54 | 30.01 | 34,280,272 | -0.49(-1.61%) |
Jun 14, 2017 | 31.21 | 31.22 | 30.30 | 30.50 | 29,441,880 | -0.47(-1.52%) |
Jun 13, 2017 | 31.18 | 31.66 | 30.22 | 30.98 | 34,379,104 | +0.33(+1.09%) |
Jun 12, 2017 | 29.52 | 31.12 | 28.69 | 30.64 | 47,388,044 | +0.59(+1.96%) |
Jun 09, 2017 | 32.09 | 32.34 | 29.02 | 30.05 | 54,029,832 | -1.82(-5.70%) |
Jun 08, 2017 | 32.25 | 32.27 | 31.31 | 31.87 | 29,685,882 | -0.05(-0.15%) |
Jun 07, 2017 | 31.13 | 31.97 | 31.13 | 31.92 | 33,224,172 | +0.91(+2.95%) |
Jun 06, 2017 | 30.49 | 31.20 | 30.32 | 31.01 | 33,727,300 | +0.35(+1.15%) |
Jun 05, 2017 | 30.74 | 31.19 | 30.51 | 30.65 | 24,798,374 | +0.00(+0.00%) |
Jun 02, 2017 | 30.25 | 30.82 | 29.98 | 30.65 | 20,574,030 | +0.44(+1.46%) |
Jun 01, 2017 | 30.20 | 30.28 | 29.74 | 30.21 | 20,894,628 | -0.01(-0.03%) |
May 31, 2017 | 30.46 | 30.50 | 29.78 | 30.22 | 26,878,944 | +0.07(+0.23%) |
May 30, 2017 | 29.40 | 30.32 | 29.35 | 30.15 | 35,307,064 | +0.92(+3.16%) |
May 26, 2017 | 28.75 | 29.24 | 28.36 | 29.23 | 18,108,460 | +0.32(+1.12%) |
May 25, 2017 | 28.68 | 29.13 | 28.67 | 28.90 | 21,086,884 | +0.43(+1.52%) |
May 24, 2017 | 27.96 | 28.60 | 27.93 | 28.47 | 22,758,098 | +0.69(+2.47%) |
May 23, 2017 | 27.58 | 27.80 | 27.07 | 27.78 | 22,197,270 | +0.23(+0.82%) |
May 22, 2017 | 27.70 | 27.75 | 27.15 | 27.56 | 18,347,938 | +0.24(+0.86%) |
May 19, 2017 | 27.28 | 27.66 | 27.23 | 27.32 | 19,522,134 | +0.33(+1.24%) |
May 18, 2017 | 26.66 | 27.39 | 26.60 | 26.99 | 27,351,268 | +0.47(+1.78%) |
May 17, 2017 | 27.83 | 28.00 | 26.48 | 26.52 | 38,718,128 | -1.98(-6.96%) |
May 16, 2017 | 28.40 | 28.56 | 28.06 | 28.50 | 15,203,862 | +0.19(+0.66%) |
May 15, 2017 | 28.56 | 28.67 | 28.22 | 28.31 | 22,290,728 | -0.10(-0.35%) |
May 12, 2017 | 28.58 | 28.60 | 28.17 | 28.41 | 16,192,103 | -0.10(-0.34%) |
May 11, 2017 | 28.65 | 28.79 | 28.18 | 28.51 | 22,903,646 | -0.28(-0.99%) |
May 10, 2017 | 28.40 | 28.89 | 28.29 | 28.80 | 29,794,334 | +0.50(+1.77%) |
May 09, 2017 | 27.61 | 28.38 | 27.56 | 28.30 | 31,634,940 | +0.74(+2.67%) |
May 08, 2017 | 27.07 | 27.57 | 26.79 | 27.56 | 32,913,708 | -0.14(-0.50%) |
May 05, 2017 | 27.30 | 27.72 | 27.13 | 27.70 | 15,924,210 | +0.40(+1.48%) |
May 04, 2017 | 27.44 | 27.66 | 27.22 | 27.29 | 15,826,279 | -0.21(-0.75%) |
May 03, 2017 | 27.06 | 27.60 | 27.06 | 27.50 | 15,332,426 | +0.23(+0.83%) |
May 02, 2017 | 27.77 | 27.77 | 26.96 | 27.27 | 25,792,230 | -0.51(-1.84%) |