Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.65 | 38.01 | 36.76 | 37.20 | 2,822,230 | -0.38(-1.00%) |
Jul 28, 2017 | 36.51 | 37.72 | 36.36 | 37.58 | 2,140,846 | +0.84(+2.28%) |
Jul 27, 2017 | 37.38 | 37.60 | 35.73 | 36.74 | 2,312,382 | -0.39(-1.05%) |
Jul 26, 2017 | 37.70 | 37.97 | 36.50 | 37.13 | 3,160,465 | -0.39(-1.04%) |
Jul 25, 2017 | 36.69 | 37.64 | 36.49 | 37.52 | 4,425,512 | +1.32(+3.65%) |
Jul 24, 2017 | 35.37 | 36.33 | 35.26 | 36.20 | 3,715,758 | +1.20(+3.42%) |
Jul 21, 2017 | 34.87 | 35.17 | 34.48 | 35.01 | 2,175,348 | -0.01(-0.02%) |
Jul 20, 2017 | 35.43 | 34.40 | 35.01 | 2,362,323 | -0.27(-0.75%) | |
Jul 19, 2017 | 35.16 | 35.51 | 35.02 | 35.28 | 3,420,306 | +0.20(+0.56%) |
Jul 18, 2017 | 35.07 | 35.15 | 34.48 | 35.08 | 1,794,262 | -0.09(-0.27%) |
Jul 17, 2017 | 35.02 | 35.60 | 34.78 | 35.18 | 2,609,418 | +0.20(+0.58%) |
Jul 14, 2017 | 34.58 | 35.29 | 34.46 | 34.98 | 2,385,653 | +0.59(+1.70%) |
Jul 13, 2017 | 33.76 | 34.42 | 33.63 | 34.39 | 3,615,211 | +0.84(+2.49%) |
Jul 12, 2017 | 33.02 | 33.70 | 33.02 | 33.55 | 2,754,294 | +0.93(+2.85%) |
Jul 11, 2017 | 31.99 | 32.80 | 31.69 | 32.62 | 2,776,643 | +0.70(+2.20%) |
Jul 10, 2017 | 31.33 | 32.10 | 30.92 | 31.92 | 2,744,014 | +0.59(+1.90%) |
Jul 07, 2017 | 30.42 | 31.72 | 30.42 | 31.33 | 3,295,373 | +1.05(+3.46%) |
Jul 06, 2017 | 30.47 | 31.08 | 30.22 | 30.28 | 3,997,240 | -0.43(-1.40%) |
Jul 05, 2017 | 30.44 | 31.01 | 29.84 | 30.71 | 5,623,600 | +0.94(+3.15%) |
Jul 03, 2017 | 30.08 | 30.40 | 29.41 | 29.77 | 2,590,813 | +0.14(+0.47%) |
Jun 30, 2017 | 28.01 | 30.21 | 27.98 | 29.63 | 7,130,225 | +1.88(+6.76%) |
Jun 29, 2017 | 28.76 | 28.79 | 27.22 | 27.76 | 3,404,583 | -0.87(-3.03%) |
Jun 28, 2017 | 27.90 | 28.78 | 27.79 | 28.62 | 3,825,413 | +1.20(+4.39%) |
Jun 27, 2017 | 28.21 | 28.40 | 27.39 | 27.42 | 3,536,426 | -0.71(-2.53%) |
Jun 26, 2017 | 28.21 | 28.80 | 27.31 | 28.13 | 4,604,184 | +0.00(+0.00%) |
Jun 23, 2017 | 28.79 | 28.89 | 28.09 | 28.13 | 24,193,152 | -0.63(-2.20%) |
Jun 22, 2017 | 28.86 | 29.02 | 27.80 | 28.76 | 3,270,049 | +0.00(+0.00%) |
Jun 21, 2017 | 29.76 | 29.90 | 28.68 | 28.76 | 3,044,519 | -0.89(-3.00%) |
Jun 20, 2017 | 29.63 | 29.92 | 28.99 | 29.65 | 2,430,829 | -0.04(-0.13%) |
Jun 19, 2017 | 28.90 | 29.78 | 28.86 | 29.69 | 4,582,197 | +1.02(+3.54%) |
Jun 16, 2017 | 28.68 | 29.63 | 28.25 | 28.68 | 5,873,476 | -0.26(-0.89%) |
Jun 15, 2017 | 29.78 | 30.17 | 28.08 | 28.93 | 6,120,124 | -1.31(-4.34%) |
Jun 14, 2017 | 32.50 | 32.85 | 28.76 | 30.25 | 7,775,970 | -1.75(-5.47%) |
Jun 13, 2017 | 31.22 | 32.08 | 31.22 | 32.00 | 2,926,891 | +0.93(+2.99%) |
Jun 12, 2017 | 31.27 | 31.56 | 30.29 | 31.07 | 2,647,510 | -0.27(-0.85%) |
Jun 09, 2017 | 31.57 | 32.72 | 30.83 | 31.33 | 4,563,075 | -0.11(-0.35%) |
Jun 08, 2017 | 30.86 | 31.54 | 30.27 | 31.44 | 2,837,118 | +0.54(+1.74%) |
Jun 07, 2017 | 30.84 | 31.08 | 30.21 | 30.90 | 3,268,403 | +0.26(+0.84%) |
Jun 06, 2017 | 32.12 | 32.12 | 30.52 | 30.65 | 3,956,813 | -1.87(-5.74%) |
Jun 05, 2017 | 32.12 | 32.88 | 31.96 | 32.51 | 3,391,506 | +0.35(+1.09%) |
Jun 02, 2017 | 32.45 | 32.68 | 31.63 | 32.16 | 2,914,121 | -0.27(-0.84%) |
Jun 01, 2017 | 31.48 | 32.44 | 31.10 | 32.44 | 3,524,798 | +1.19(+3.80%) |
May 31, 2017 | 32.40 | 32.64 | 29.84 | 31.25 | 6,066,105 | -1.09(-3.38%) |
May 30, 2017 | 33.15 | 33.18 | 32.30 | 32.34 | 1,686,660 | -0.88(-2.66%) |
May 26, 2017 | 33.06 | 33.39 | 32.72 | 33.22 | 1,407,924 | +0.16(+0.50%) |
May 25, 2017 | 32.90 | 33.60 | 32.54 | 33.06 | 2,604,895 | +0.31(+0.95%) |
May 24, 2017 | 33.80 | 34.05 | 32.22 | 32.75 | 3,813,216 | -0.98(-2.90%) |
May 23, 2017 | 34.26 | 34.26 | 33.35 | 33.72 | 2,999,811 | -0.43(-1.26%) |
May 22, 2017 | 35.36 | 35.53 | 33.58 | 34.15 | 3,693,489 | -0.10(-0.30%) |
May 19, 2017 | 33.65 | 34.71 | 33.62 | 34.26 | 2,816,768 | +0.85(+2.55%) |
May 18, 2017 | 33.40 | 34.17 | 32.67 | 33.40 | 2,884,056 | -0.22(-0.65%) |
May 17, 2017 | 35.46 | 34.97 | 33.23 | 33.62 | 4,139,284 | -1.84(-5.18%) |
May 16, 2017 | 35.52 | 35.96 | 35.38 | 35.46 | 3,545,443 | +0.09(+0.24%) |
May 15, 2017 | 34.53 | 35.91 | 34.42 | 35.37 | 6,590,748 | +1.16(+3.38%) |
May 12, 2017 | 33.87 | 34.67 | 33.08 | 34.22 | 4,922,243 | +1.51(+4.63%) |
May 11, 2017 | 33.16 | 33.18 | 32.06 | 32.70 | 2,433,763 | -0.32(-0.97%) |
May 10, 2017 | 31.90 | 33.41 | 31.67 | 33.02 | 3,338,077 | +1.23(+3.86%) |
May 09, 2017 | 31.47 | 32.01 | 31.37 | 31.80 | 1,859,164 | +0.36(+1.14%) |
May 08, 2017 | 32.24 | 32.48 | 31.23 | 31.44 | 2,589,043 | -0.77(-2.38%) |
May 05, 2017 | 31.29 | 32.21 | 31.02 | 32.20 | 2,723,785 | +1.05(+3.36%) |
May 04, 2017 | 30.49 | 31.52 | 29.98 | 31.16 | 3,084,138 | +0.68(+2.23%) |
May 03, 2017 | 30.98 | 31.19 | 30.43 | 30.48 | 3,806,247 | -0.66(-2.11%) |
May 02, 2017 | 32.68 | 33.29 | 29.88 | 31.13 | 6,443,577 | -0.66(-2.09%) |