Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.59 | 56.80 | 55.75 | 55.94 | 243,861 | -0.63(-1.11%) |
Jul 28, 2017 | 56.01 | 56.73 | 55.34 | 56.57 | 329,453 | +0.34(+0.60%) |
Jul 27, 2017 | 58.20 | 58.94 | 55.77 | 56.23 | 353,326 | -1.89(-3.25%) |
Jul 26, 2017 | 58.09 | 58.88 | 57.75 | 58.12 | 277,178 | +0.16(+0.28%) |
Jul 25, 2017 | 59.77 | 59.77 | 57.80 | 57.96 | 362,657 | -1.42(-2.39%) |
Jul 24, 2017 | 57.26 | 59.37 | 57.05 | 59.38 | 387,351 | +2.21(+3.87%) |
Jul 21, 2017 | 57.13 | 58.57 | 56.51 | 57.17 | 345,338 | -0.06(-0.10%) |
Jul 20, 2017 | 57.94 | 56.17 | 57.23 | 277,718 | +0.84(+1.49%) | |
Jul 19, 2017 | 56.50 | 57.45 | 55.74 | 56.39 | 274,212 | +0.36(+0.64%) |
Jul 18, 2017 | 57.61 | 58.16 | 55.88 | 56.03 | 289,266 | -1.72(-2.98%) |
Jul 17, 2017 | 57.89 | 59.16 | 57.40 | 57.75 | 416,255 | -0.06(-0.10%) |
Jul 14, 2017 | 57.36 | 57.92 | 56.87 | 57.81 | 310,024 | +0.43(+0.75%) |
Jul 13, 2017 | 56.49 | 57.97 | 55.56 | 57.38 | 407,050 | +1.22(+2.17%) |
Jul 12, 2017 | 56.69 | 56.78 | 55.56 | 56.16 | 470,356 | -0.11(-0.20%) |
Jul 11, 2017 | 54.62 | 56.80 | 54.41 | 56.27 | 515,226 | +1.77(+3.25%) |
Jul 10, 2017 | 55.01 | 55.79 | 53.46 | 54.50 | 530,485 | -0.41(-0.75%) |
Jul 07, 2017 | 54.33 | 55.00 | 53.44 | 54.91 | 418,918 | +0.89(+1.65%) |
Jul 06, 2017 | 53.19 | 54.60 | 52.59 | 54.02 | 1,235,498 | +0.15(+0.28%) |
Jul 05, 2017 | 51.90 | 54.14 | 51.29 | 53.87 | 640,895 | +1.69(+3.24%) |
Jul 03, 2017 | 51.84 | 52.41 | 50.91 | 52.18 | 205,861 | +0.73(+1.42%) |
Jun 30, 2017 | 52.57 | 52.57 | 51.00 | 51.45 | 448,000 | -1.00(-1.91%) |
Jun 29, 2017 | 52.92 | 53.09 | 51.37 | 52.45 | 419,212 | -0.73(-1.37%) |
Jun 28, 2017 | 52.15 | 53.61 | 51.32 | 53.18 | 458,311 | +1.62(+3.14%) |
Jun 27, 2017 | 54.73 | 54.86 | 51.21 | 51.56 | 691,552 | -3.14(-5.74%) |
Jun 26, 2017 | 56.80 | 57.65 | 52.79 | 54.70 | 1,121,808 | -4.48(-7.57%) |
Jun 23, 2017 | 59.58 | 59.18 | 833,983 | +1.76(+3.07%) | ||
Jun 22, 2017 | 56.91 | 58.49 | 54.67 | 57.42 | 754,362 | +0.64(+1.13%) |
Jun 21, 2017 | 52.72 | 56.79 | 52.37 | 56.78 | 710,011 | +4.03(+7.64%) |
Jun 20, 2017 | 51.89 | 54.25 | 51.42 | 52.75 | 764,640 | +0.99(+1.91%) |
Jun 19, 2017 | 52.01 | 52.65 | 51.26 | 51.76 | 427,255 | -0.01(-0.02%) |
Jun 16, 2017 | 50.46 | 51.85 | 50.06 | 51.77 | 569,726 | +1.26(+2.49%) |
Jun 15, 2017 | 50.86 | 51.50 | 49.76 | 50.51 | 423,704 | -0.75(-1.46%) |
Jun 14, 2017 | 50.58 | 51.69 | 50.01 | 51.26 | 365,548 | +0.53(+1.04%) |
Jun 13, 2017 | 50.75 | 51.20 | 49.96 | 50.73 | 313,985 | +0.11(+0.22%) |
Jun 12, 2017 | 49.92 | 51.08 | 48.86 | 50.62 | 350,919 | +0.60(+1.20%) |
Jun 09, 2017 | 50.22 | 50.99 | 49.41 | 50.02 | 305,593 | -0.46(-0.91%) |
Jun 08, 2017 | 50.59 | 51.38 | 50.15 | 50.48 | 212,675 | +0.00(+0.00%) |
Jun 07, 2017 | 49.45 | 50.82 | 48.54 | 50.48 | 391,235 | +1.26(+2.56%) |
Jun 06, 2017 | 48.51 | 50.09 | 48.00 | 49.22 | 381,907 | +0.50(+1.03%) |
Jun 05, 2017 | 49.52 | 49.71 | 47.25 | 48.72 | 394,039 | -0.45(-0.92%) |
Jun 02, 2017 | 48.55 | 49.50 | 48.13 | 49.17 | 374,151 | +0.68(+1.40%) |
Jun 01, 2017 | 46.80 | 48.88 | 46.48 | 48.49 | 530,654 | +1.82(+3.90%) |
May 31, 2017 | 47.53 | 47.53 | 45.96 | 46.67 | 604,054 | -0.40(-0.85%) |
May 30, 2017 | 48.22 | 48.42 | 47.00 | 47.07 | 443,632 | -1.13(-2.34%) |
May 26, 2017 | 47.53 | 48.24 | 46.84 | 48.20 | 492,347 | +0.74(+1.56%) |
May 25, 2017 | 47.73 | 47.73 | 46.22 | 47.46 | 478,820 | +0.22(+0.47%) |
May 24, 2017 | 48.77 | 49.20 | 46.57 | 47.24 | 597,231 | -1.32(-2.72%) |
May 23, 2017 | 49.40 | 49.70 | 48.30 | 48.56 | 311,922 | -0.70(-1.42%) |
May 22, 2017 | 49.31 | 50.13 | 48.15 | 49.26 | 509,648 | +0.10(+0.20%) |
May 19, 2017 | 52.02 | 52.37 | 48.68 | 49.16 | 489,430 | -2.79(-5.37%) |
May 18, 2017 | 50.02 | 52.10 | 49.27 | 51.95 | 490,364 | +1.42(+2.81%) |
May 17, 2017 | 52.30 | 52.36 | 50.48 | 50.53 | 642,254 | -2.87(-5.37%) |
May 16, 2017 | 53.57 | 53.57 | 52.15 | 53.40 | 348,178 | -0.06(-0.11%) |
May 15, 2017 | 53.28 | 53.86 | 52.55 | 53.46 | 352,027 | +0.30(+0.56%) |
May 12, 2017 | 51.05 | 53.37 | 50.78 | 53.16 | 465,462 | +2.20(+4.32%) |
May 11, 2017 | 51.29 | 52.98 | 50.55 | 50.96 | 505,520 | -0.62(-1.20%) |
May 10, 2017 | 50.32 | 52.03 | 49.62 | 51.58 | 484,801 | +1.27(+2.52%) |
May 09, 2017 | 49.15 | 51.16 | 49.10 | 50.31 | 660,965 | +1.29(+2.63%) |
May 08, 2017 | 49.77 | 50.11 | 48.85 | 49.02 | 566,077 | -0.96(-1.92%) |
May 05, 2017 | 47.22 | 50.05 | 46.95 | 49.98 | 896,680 | +2.71(+5.73%) |
May 04, 2017 | 47.79 | 48.47 | 45.11 | 47.27 | 794,246 | +0.48(+1.03%) |
May 03, 2017 | 47.00 | 47.20 | 45.32 | 46.79 | 952,874 | -0.41(-0.87%) |
May 02, 2017 | 51.00 | 51.28 | 46.90 | 47.20 | 1,008,346 | -4.00(-7.81%) |