Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.25 | 54.53 | 52.55 | 52.61 | 559,036 | -1.44(-2.66%) |
Jul 28, 2017 | 55.90 | 56.01 | 53.91 | 54.05 | 686,263 | -2.26(-4.01%) |
Jul 27, 2017 | 54.47 | 57.32 | 54.30 | 56.31 | 1,268,485 | +2.38(+4.41%) |
Jul 26, 2017 | 54.19 | 54.79 | 53.59 | 53.93 | 408,778 | -0.06(-0.11%) |
Jul 25, 2017 | 53.91 | 54.85 | 53.16 | 53.99 | 611,562 | +0.15(+0.28%) |
Jul 24, 2017 | 53.40 | 53.88 | 52.75 | 53.84 | 350,927 | +0.45(+0.84%) |
Jul 21, 2017 | 54.06 | 54.06 | 52.90 | 53.39 | 509,629 | -0.75(-1.39%) |
Jul 20, 2017 | 54.65 | 53.72 | 54.14 | 419,707 | -0.36(-0.66%) | |
Jul 19, 2017 | 53.12 | 54.72 | 52.78 | 54.50 | 630,204 | +1.69(+3.20%) |
Jul 18, 2017 | 52.69 | 53.02 | 52.05 | 52.81 | 595,106 | -0.01(-0.02%) |
Jul 17, 2017 | 54.40 | 54.90 | 52.66 | 52.82 | 841,794 | -2.27(-4.12%) |
Jul 14, 2017 | 54.55 | 55.40 | 54.20 | 55.09 | 510,327 | +0.62(+1.14%) |
Jul 13, 2017 | 54.18 | 55.01 | 53.81 | 54.47 | 739,299 | +0.23(+0.42%) |
Jul 12, 2017 | 53.22 | 54.37 | 52.86 | 54.24 | 871,992 | +1.58(+3.00%) |
Jul 11, 2017 | 52.59 | 52.98 | 52.05 | 52.66 | 922,023 | +0.16(+0.30%) |
Jul 10, 2017 | 50.74 | 52.57 | 50.74 | 52.50 | 920,360 | +1.64(+3.22%) |
Jul 07, 2017 | 50.84 | 51.87 | 50.54 | 50.86 | 811,532 | +0.17(+0.34%) |
Jul 06, 2017 | 51.49 | 50.28 | 50.69 | 1,196,414 | -0.81(-1.57%) | |
Jul 05, 2017 | 52.25 | 53.10 | 50.97 | 51.50 | 924,609 | -0.45(-0.87%) |
Jul 03, 2017 | 52.15 | 52.70 | 51.36 | 51.95 | 379,064 | +0.24(+0.46%) |
Jun 30, 2017 | 53.15 | 53.92 | 51.68 | 51.71 | 1,033,773 | -1.15(-2.18%) |
Jun 29, 2017 | 55.71 | 55.90 | 52.62 | 52.86 | 1,546,278 | -2.96(-5.30%) |
Jun 28, 2017 | 56.15 | 56.15 | 55.13 | 55.82 | 681,980 | +0.23(+0.41%) |
Jun 27, 2017 | 58.18 | 58.18 | 55.36 | 55.59 | 1,492,418 | -2.77(-4.75%) |
Jun 26, 2017 | 59.00 | 59.67 | 56.65 | 58.36 | 1,627,170 | -1.63(-2.72%) |
Jun 23, 2017 | 61.18 | 59.99 | 1,316,804 | +0.44(+0.74%) | ||
Jun 22, 2017 | 58.12 | 60.13 | 57.16 | 59.55 | 1,734,534 | +1.51(+2.60%) |
Jun 21, 2017 | 54.95 | 58.09 | 54.61 | 58.04 | 5,906,531 | +2.93(+5.32%) |
Jun 20, 2017 | 55.48 | 56.25 | 54.64 | 55.11 | 747,170 | +0.76(+1.40%) |
Jun 19, 2017 | 52.47 | 54.55 | 52.36 | 54.35 | 825,029 | +2.07(+3.96%) |
Jun 16, 2017 | 52.80 | 53.35 | 51.62 | 52.28 | 1,090,610 | -0.61(-1.15%) |
Jun 15, 2017 | 51.75 | 53.07 | 50.88 | 52.89 | 830,090 | +0.64(+1.22%) |
Jun 14, 2017 | 54.10 | 54.10 | 51.37 | 52.25 | 1,404,820 | -1.89(-3.49%) |
Jun 13, 2017 | 59.85 | 60.98 | 52.15 | 54.14 | 2,627,448 | -4.65(-7.91%) |
Jun 12, 2017 | 59.66 | 59.76 | 57.08 | 58.79 | 799,077 | -0.87(-1.46%) |
Jun 09, 2017 | 64.53 | 64.53 | 59.02 | 59.66 | 1,082,728 | -4.59(-7.14%) |
Jun 08, 2017 | 60.82 | 64.54 | 59.92 | 64.25 | 1,372,221 | +3.43(+5.64%) |
Jun 07, 2017 | 58.30 | 60.96 | 57.40 | 60.82 | 1,031,372 | +2.66(+4.57%) |
Jun 06, 2017 | 57.52 | 58.41 | 56.91 | 58.16 | 556,070 | +0.36(+0.62%) |
Jun 05, 2017 | 57.40 | 58.10 | 56.88 | 57.80 | 475,337 | +0.27(+0.47%) |
Jun 02, 2017 | 57.69 | 58.04 | 57.27 | 57.53 | 308,789 | -0.19(-0.33%) |
Jun 01, 2017 | 55.83 | 58.01 | 55.21 | 57.72 | 752,878 | +2.16(+3.89%) |
May 31, 2017 | 56.60 | 56.66 | 55.04 | 55.56 | 232,457 | -0.84(-1.49%) |
May 30, 2017 | 55.06 | 56.78 | 54.68 | 56.40 | 413,902 | +1.21(+2.19%) |
May 26, 2017 | 55.88 | 55.97 | 55.05 | 55.19 | 360,616 | -0.81(-1.45%) |
May 25, 2017 | 56.00 | 56.90 | 55.89 | 56.00 | 303,138 | -0.05(-0.09%) |
May 24, 2017 | 55.84 | 56.28 | 55.02 | 56.05 | 317,101 | +0.28(+0.50%) |
May 23, 2017 | 56.21 | 56.22 | 55.37 | 55.77 | 371,835 | -0.33(-0.59%) |
May 22, 2017 | 55.80 | 56.19 | 55.34 | 56.10 | 464,058 | +0.41(+0.74%) |
May 19, 2017 | 55.11 | 56.48 | 55.11 | 55.69 | 405,965 | +0.78(+1.42%) |
May 18, 2017 | 54.50 | 55.31 | 54.13 | 54.91 | 437,058 | +0.33(+0.60%) |
May 17, 2017 | 55.19 | 56.18 | 54.46 | 54.58 | 638,785 | -1.68(-2.99%) |
May 16, 2017 | 56.06 | 56.66 | 55.78 | 56.26 | 399,319 | -0.02(-0.04%) |
May 15, 2017 | 56.15 | 56.95 | 55.65 | 56.28 | 526,021 | +0.13(+0.23%) |
May 12, 2017 | 57.06 | 57.31 | 56.02 | 56.15 | 427,009 | -1.17(-2.04%) |
May 11, 2017 | 56.92 | 57.86 | 56.06 | 57.32 | 423,582 | +0.09(+0.16%) |
May 10, 2017 | 57.00 | 57.54 | 56.49 | 57.23 | 386,828 | +0.12(+0.21%) |
May 09, 2017 | 55.00 | 57.29 | 55.00 | 57.11 | 914,176 | +2.20(+4.01%) |
May 08, 2017 | 54.73 | 55.45 | 54.27 | 54.91 | 524,118 | -0.01(-0.02%) |
May 05, 2017 | 53.41 | 54.94 | 53.24 | 54.92 | 713,563 | +1.65(+3.10%) |
May 04, 2017 | 53.78 | 54.01 | 52.87 | 53.27 | 390,799 | -0.25(-0.47%) |
May 03, 2017 | 53.52 | 53.81 | 53.18 | 53.52 | 438,303 | -0.17(-0.32%) |
May 02, 2017 | 53.61 | 54.20 | 53.13 | 53.69 | 671,935 | +0.04(+0.07%) |