Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.36 | 58.02 | 56.67 | 57.57 | 506,041 | +0.41(+0.72%) |
Jul 28, 2017 | 55.81 | 57.32 | 55.48 | 57.16 | 808,730 | +1.35(+2.42%) |
Jul 27, 2017 | 56.42 | 56.67 | 55.44 | 55.81 | 502,918 | -0.20(-0.37%) |
Jul 26, 2017 | 57.53 | 57.53 | 55.68 | 56.01 | 568,174 | -1.27(-2.22%) |
Jul 25, 2017 | 57.49 | 57.57 | 56.67 | 57.28 | 659,166 | +0.37(+0.65%) |
Jul 24, 2017 | 57.08 | 57.20 | 56.54 | 56.91 | 634,014 | -0.16(-0.29%) |
Jul 21, 2017 | 57.45 | 57.45 | 56.38 | 57.08 | 531,908 | -0.37(-0.64%) |
Jul 20, 2017 | 58.18 | 58.18 | 57.12 | 57.45 | 366,226 | -0.70(-1.20%) |
Jul 19, 2017 | 58.02 | 58.39 | 57.65 | 58.14 | 530,452 | +0.53(+0.92%) |
Jul 18, 2017 | 57.69 | 58.10 | 57.28 | 57.61 | 452,834 | +0.08(+0.14%) |
Jul 17, 2017 | 57.77 | 58.18 | 57.12 | 57.53 | 645,637 | -0.20(-0.35%) |
Jul 14, 2017 | 57.53 | 58.10 | 57.28 | 57.73 | 705,074 | +0.45(+0.79%) |
Jul 13, 2017 | 57.28 | 57.61 | 56.26 | 57.28 | 646,734 | -0.04(-0.07%) |
Jul 12, 2017 | 57.08 | 57.61 | 56.38 | 57.32 | 651,510 | +1.39(+2.49%) |
Jul 11, 2017 | 56.09 | 56.46 | 55.36 | 55.93 | 512,178 | -0.16(-0.29%) |
Jul 10, 2017 | 55.93 | 56.83 | 55.73 | 56.09 | 455,476 | -0.08(-0.15%) |
Jul 07, 2017 | 55.68 | 56.63 | 54.91 | 56.18 | 574,259 | +0.91(+1.64%) |
Jul 06, 2017 | 57.22 | 57.26 | 55.06 | 55.27 | 899,057 | -2.00(-3.49%) |
Jul 05, 2017 | 57.51 | 57.71 | 56.02 | 57.26 | 747,556 | -0.24(-0.42%) |
Jul 03, 2017 | 56.45 | 57.71 | 56.22 | 57.51 | 476,721 | +1.55(+2.77%) |
Jun 30, 2017 | 55.06 | 57.14 | 55.06 | 55.96 | 1,199,631 | +1.22(+2.23%) |
Jun 29, 2017 | 54.41 | 55.35 | 53.52 | 54.74 | 732,168 | +0.77(+1.43%) |
Jun 28, 2017 | 52.74 | 54.21 | 52.66 | 53.96 | 548,840 | +1.75(+3.35%) |
Jun 27, 2017 | 53.60 | 53.64 | 51.93 | 52.21 | 704,147 | -1.10(-2.06%) |
Jun 26, 2017 | 54.45 | 54.57 | 53.11 | 53.31 | 631,921 | -0.81(-1.50%) |
Jun 23, 2017 | 54.17 | 54.49 | 53.39 | 54.13 | 2,532,424 | +0.04(+0.08%) |
Jun 22, 2017 | 54.25 | 54.84 | 53.07 | 54.09 | 713,633 | +1.10(+2.08%) |
Jun 21, 2017 | 53.56 | 53.64 | 52.70 | 52.99 | 618,026 | -0.41(-0.76%) |
Jun 20, 2017 | 53.96 | 54.17 | 52.46 | 53.39 | 617,578 | -1.06(-1.94%) |
Jun 19, 2017 | 53.27 | 54.98 | 52.78 | 54.45 | 572,288 | +1.51(+2.85%) |
Jun 16, 2017 | 52.05 | 53.11 | 52.01 | 52.95 | 706,013 | +0.73(+1.40%) |
Jun 15, 2017 | 53.31 | 53.96 | 51.85 | 52.21 | 737,547 | -1.55(-2.88%) |
Jun 14, 2017 | 55.19 | 55.35 | 53.27 | 53.76 | 799,769 | -1.34(-2.44%) |
Jun 13, 2017 | 54.74 | 55.29 | 54.25 | 55.10 | 615,395 | +0.45(+0.82%) |
Jun 12, 2017 | 54.66 | 55.39 | 54.17 | 54.66 | 742,559 | -0.12(-0.22%) |
Jun 09, 2017 | 54.49 | 55.67 | 54.29 | 54.78 | 617,542 | +0.45(+0.82%) |
Jun 08, 2017 | 52.70 | 54.33 | 52.29 | 54.33 | 802,435 | +1.55(+2.93%) |
Jun 07, 2017 | 52.05 | 52.99 | 51.44 | 52.78 | 538,231 | +0.77(+1.49%) |
Jun 06, 2017 | 53.19 | 53.23 | 51.93 | 52.01 | 541,336 | -1.43(-2.67%) |
Jun 05, 2017 | 53.52 | 53.88 | 53.07 | 53.43 | 567,518 | -0.41(-0.76%) |
Jun 02, 2017 | 53.27 | 54.37 | 53.27 | 53.84 | 641,029 | +0.57(+1.07%) |
Jun 01, 2017 | 52.99 | 53.88 | 52.31 | 53.27 | 754,803 | +0.77(+1.47%) |
May 31, 2017 | 52.46 | 52.78 | 50.91 | 52.50 | 802,829 | -0.69(-1.30%) |
May 30, 2017 | 52.78 | 53.52 | 52.62 | 53.19 | 374,219 | +0.29(+0.54%) |
May 26, 2017 | 52.86 | 53.07 | 52.21 | 52.91 | 541,661 | +0.04(+0.08%) |
May 25, 2017 | 53.39 | 53.60 | 52.66 | 52.86 | 746,860 | -0.24(-0.46%) |
May 24, 2017 | 53.19 | 53.60 | 52.78 | 53.11 | 527,182 | +0.00(+0.00%) |
May 23, 2017 | 52.99 | 53.27 | 52.62 | 53.11 | 457,429 | +0.20(+0.38%) |
May 22, 2017 | 54.62 | 54.74 | 52.82 | 52.91 | 687,834 | -1.30(-2.40%) |
May 19, 2017 | 52.33 | 54.70 | 52.21 | 54.21 | 951,300 | +2.20(+4.23%) |
May 18, 2017 | 51.15 | 52.17 | 50.79 | 52.01 | 970,137 | +0.61(+1.19%) |
May 17, 2017 | 52.95 | 52.95 | 51.34 | 51.40 | 984,981 | -2.28(-4.25%) |
May 16, 2017 | 53.07 | 53.76 | 52.74 | 53.68 | 674,510 | +0.69(+1.31%) |
May 15, 2017 | 52.13 | 53.70 | 51.93 | 52.99 | 728,558 | +1.14(+2.20%) |
May 12, 2017 | 52.01 | 52.42 | 51.68 | 51.85 | 609,362 | -0.53(-1.01%) |
May 11, 2017 | 51.93 | 52.74 | 51.15 | 52.38 | 764,731 | +0.41(+0.78%) |
May 10, 2017 | 49.77 | 52.01 | 49.69 | 51.97 | 826,816 | +2.28(+4.59%) |
May 09, 2017 | 49.73 | 50.14 | 49.32 | 49.69 | 618,102 | -0.12(-0.25%) |
May 08, 2017 | 50.54 | 50.79 | 49.65 | 49.81 | 811,483 | -0.94(-1.85%) |
May 05, 2017 | 49.77 | 51.15 | 49.69 | 50.75 | 720,742 | +1.26(+2.55%) |
May 04, 2017 | 49.57 | 50.01 | 48.51 | 49.48 | 1,266,675 | -0.45(-0.90%) |
May 03, 2017 | 52.95 | 53.80 | 49.81 | 49.93 | 2,617,189 | -3.62(-6.77%) |
May 02, 2017 | 54.37 | 54.53 | 53.15 | 53.56 | 886,618 | -0.86(-1.57%) |