Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.00 | 54.20 | 54.65 | 61,466 | +0.25(+0.46%) | |
Jul 28, 2017 | 53.95 | 54.75 | 53.65 | 54.40 | 76,497 | +0.30(+0.55%) |
Jul 27, 2017 | 54.95 | 55.15 | 53.05 | 54.10 | 106,516 | -0.55(-1.01%) |
Jul 26, 2017 | 54.60 | 55.40 | 54.40 | 54.65 | 69,439 | +0.05(+0.09%) |
Jul 25, 2017 | 54.25 | 55.55 | 54.15 | 54.60 | 95,141 | +0.35(+0.65%) |
Jul 24, 2017 | 55.60 | 55.95 | 54.05 | 54.25 | 197,594 | -1.40(-2.52%) |
Jul 21, 2017 | 56.00 | 56.10 | 54.85 | 55.65 | 149,466 | -0.05(-0.09%) |
Jul 20, 2017 | 56.90 | 56.90 | 55.50 | 55.70 | 90,550 | -1.15(-2.02%) |
Jul 19, 2017 | 57.10 | 57.75 | 56.70 | 56.85 | 71,834 | -0.30(-0.52%) |
Jul 18, 2017 | 56.90 | 57.80 | 56.85 | 57.15 | 70,361 | +0.05(+0.09%) |
Jul 17, 2017 | 58.65 | 58.65 | 57.00 | 57.10 | 87,907 | -1.35(-2.31%) |
Jul 14, 2017 | 59.45 | 59.45 | 58.25 | 58.45 | 70,989 | -0.90(-1.52%) |
Jul 13, 2017 | 59.45 | 59.45 | 58.35 | 59.35 | 144,093 | +0.20(+0.34%) |
Jul 12, 2017 | 58.20 | 59.60 | 57.83 | 59.15 | 116,892 | +1.30(+2.25%) |
Jul 11, 2017 | 56.50 | 58.00 | 56.35 | 57.85 | 143,972 | +1.35(+2.39%) |
Jul 10, 2017 | 55.15 | 57.05 | 55.15 | 56.50 | 79,888 | +1.00(+1.80%) |
Jul 07, 2017 | 54.45 | 55.60 | 53.30 | 55.50 | 60,592 | +1.15(+2.12%) |
Jul 06, 2017 | 54.95 | 56.15 | 54.00 | 54.35 | 205,003 | -0.85(-1.54%) |
Jul 05, 2017 | 52.65 | 55.95 | 52.00 | 55.20 | 442,238 | +1.90(+3.56%) |
Jul 03, 2017 | 53.50 | 53.50 | 52.73 | 53.30 | 82,011 | -0.20(-0.37%) |
Jun 30, 2017 | 53.80 | 53.95 | 52.35 | 53.50 | 151,454 | -0.40(-0.74%) |
Jun 29, 2017 | 56.50 | 56.85 | 53.00 | 53.90 | 209,974 | -3.10(-5.44%) |
Jun 28, 2017 | 57.00 | 57.00 | 56.20 | 57.00 | 203,390 | +0.15(+0.26%) |
Jun 27, 2017 | 56.50 | 57.45 | 56.50 | 56.85 | 137,828 | +0.25(+0.44%) |
Jun 26, 2017 | 57.35 | 57.75 | 56.50 | 56.60 | 164,962 | -1.55(-2.67%) |
Jun 23, 2017 | 58.45 | 58.65 | 56.50 | 58.15 | 1,206,944 | -0.30(-0.51%) |
Jun 22, 2017 | 59.00 | 60.48 | 58.45 | 58.45 | 136,763 | -0.40(-0.68%) |
Jun 21, 2017 | 58.20 | 59.35 | 57.75 | 58.85 | 88,447 | +0.60(+1.03%) |
Jun 20, 2017 | 58.20 | 59.85 | 57.70 | 58.25 | 96,268 | +0.00(+0.00%) |
Jun 19, 2017 | 57.40 | 58.85 | 56.95 | 58.25 | 138,802 | +1.10(+1.92%) |
Jun 16, 2017 | 57.05 | 57.33 | 56.70 | 57.15 | 93,911 | +0.05(+0.09%) |
Jun 15, 2017 | 57.15 | 57.45 | 56.70 | 57.10 | 115,984 | -0.15(-0.26%) |
Jun 14, 2017 | 57.90 | 57.90 | 57.15 | 57.25 | 61,512 | -0.70(-1.21%) |
Jun 13, 2017 | 58.30 | 58.58 | 57.15 | 57.95 | 88,860 | -0.25(-0.43%) |
Jun 12, 2017 | 58.75 | 59.88 | 56.55 | 58.20 | 104,039 | -0.60(-1.02%) |
Jun 09, 2017 | 60.25 | 62.68 | 58.45 | 58.80 | 128,568 | -1.20(-2.00%) |
Jun 08, 2017 | 59.45 | 60.00 | 59.10 | 60.00 | 51,877 | +0.60(+1.01%) |
Jun 07, 2017 | 59.35 | 59.70 | 58.40 | 59.40 | 29,335 | +0.15(+0.25%) |
Jun 06, 2017 | 58.10 | 59.80 | 57.35 | 59.25 | 49,664 | +1.00(+1.72%) |
Jun 05, 2017 | 58.55 | 58.70 | 57.65 | 58.25 | 47,657 | -0.30(-0.51%) |
Jun 02, 2017 | 58.00 | 59.00 | 57.67 | 58.55 | 55,020 | +0.55(+0.95%) |
Jun 01, 2017 | 57.55 | 58.00 | 56.60 | 58.00 | 64,480 | +0.40(+0.69%) |
May 31, 2017 | 57.60 | 57.80 | 56.30 | 57.60 | 159,992 | +0.10(+0.17%) |
May 30, 2017 | 58.80 | 58.95 | 57.40 | 57.50 | 102,045 | -1.00(-1.71%) |
May 26, 2017 | 59.20 | 59.35 | 58.10 | 58.50 | 40,781 | -0.70(-1.18%) |
May 25, 2017 | 58.95 | 59.50 | 58.30 | 59.20 | 46,694 | +0.35(+0.59%) |
May 24, 2017 | 58.65 | 59.15 | 58.10 | 58.85 | 43,938 | +0.25(+0.43%) |
May 23, 2017 | 58.95 | 59.25 | 58.14 | 58.60 | 77,434 | -0.35(-0.59%) |
May 22, 2017 | 58.10 | 59.35 | 58.10 | 58.95 | 60,535 | +0.95(+1.64%) |
May 19, 2017 | 57.75 | 58.70 | 57.70 | 58.00 | 41,745 | +0.40(+0.69%) |
May 18, 2017 | 56.50 | 57.80 | 56.33 | 57.60 | 95,461 | +0.85(+1.50%) |
May 17, 2017 | 56.60 | 57.40 | 56.40 | 56.75 | 103,018 | -0.25(-0.44%) |
May 16, 2017 | 57.40 | 58.10 | 56.75 | 57.00 | 102,213 | -0.50(-0.87%) |
May 15, 2017 | 58.90 | 59.15 | 57.30 | 57.50 | 110,423 | -1.40(-2.38%) |
May 12, 2017 | 58.60 | 59.35 | 58.05 | 58.90 | 116,116 | +0.40(+0.68%) |
May 11, 2017 | 56.75 | 58.65 | 56.50 | 58.50 | 78,765 | +1.45(+2.54%) |
May 10, 2017 | 59.35 | 59.35 | 53.00 | 57.05 | 429,017 | -3.70(-6.09%) |
May 09, 2017 | 60.75 | 61.32 | 59.70 | 60.75 | 122,638 | +0.25(+0.41%) |
May 08, 2017 | 62.75 | 63.20 | 60.30 | 60.50 | 91,276 | -1.60(-2.58%) |
May 05, 2017 | 60.40 | 62.40 | 60.25 | 62.10 | 76,778 | +1.80(+2.99%) |
May 04, 2017 | 61.40 | 61.40 | 58.88 | 60.30 | 96,124 | -1.00(-1.63%) |
May 03, 2017 | 60.80 | 61.55 | 59.61 | 61.30 | 55,858 | +0.60(+0.99%) |
May 02, 2017 | 59.95 | 60.90 | 59.80 | 60.70 | 61,072 | +0.95(+1.59%) |