Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.50 | 55.60 | 54.32 | 54.41 | 1,090,924 | -0.81(-1.47%) |
Jul 28, 2017 | 54.68 | 55.39 | 54.54 | 55.22 | 1,106,557 | +0.32(+0.58%) |
Jul 27, 2017 | 58.43 | 58.43 | 54.59 | 54.90 | 2,410,504 | -2.67(-4.64%) |
Jul 26, 2017 | 57.71 | 58.28 | 57.47 | 57.57 | 628,814 | -0.42(-0.72%) |
Jul 25, 2017 | 58.82 | 58.91 | 57.43 | 57.99 | 764,045 | -0.64(-1.09%) |
Jul 24, 2017 | 57.62 | 58.83 | 57.35 | 58.63 | 817,014 | +0.90(+1.56%) |
Jul 21, 2017 | 57.50 | 58.05 | 57.16 | 57.73 | 706,667 | +0.20(+0.35%) |
Jul 20, 2017 | 57.95 | 57.29 | 57.53 | 676,967 | -0.09(-0.16%) | |
Jul 19, 2017 | 58.12 | 58.89 | 57.41 | 57.62 | 906,740 | -0.39(-0.67%) |
Jul 18, 2017 | 59.56 | 59.57 | 57.91 | 58.01 | 712,831 | -1.65(-2.77%) |
Jul 17, 2017 | 59.02 | 60.86 | 59.02 | 59.66 | 935,606 | +0.80(+1.36%) |
Jul 14, 2017 | 58.75 | 59.63 | 58.47 | 58.86 | 543,827 | +0.07(+0.12%) |
Jul 13, 2017 | 58.03 | 59.21 | 57.17 | 58.79 | 635,854 | +0.92(+1.59%) |
Jul 12, 2017 | 57.69 | 58.32 | 57.47 | 57.87 | 431,036 | +0.45(+0.78%) |
Jul 11, 2017 | 58.05 | 58.40 | 57.29 | 57.42 | 637,670 | -0.68(-1.17%) |
Jul 10, 2017 | 59.56 | 59.56 | 58.05 | 58.10 | 748,651 | -1.43(-2.40%) |
Jul 07, 2017 | 59.85 | 60.15 | 58.87 | 59.53 | 575,312 | +0.06(+0.10%) |
Jul 06, 2017 | 60.18 | 60.18 | 59.05 | 59.47 | 1,555,840 | -0.98(-1.62%) |
Jul 05, 2017 | 58.55 | 61.31 | 58.37 | 60.45 | 1,112,519 | +1.75(+2.98%) |
Jul 03, 2017 | 58.11 | 59.31 | 58.00 | 58.70 | 512,053 | +0.73(+1.26%) |
Jun 30, 2017 | 56.34 | 58.57 | 56.34 | 57.97 | 801,822 | +0.05(+0.09%) |
Jun 29, 2017 | 57.94 | 58.31 | 57.19 | 57.92 | 691,163 | -0.24(-0.41%) |
Jun 28, 2017 | 57.51 | 58.32 | 57.07 | 58.16 | 537,921 | +1.04(+1.82%) |
Jun 27, 2017 | 58.34 | 58.84 | 57.05 | 57.12 | 771,441 | -1.18(-2.02%) |
Jun 26, 2017 | 58.39 | 58.76 | 57.03 | 58.30 | 781,836 | -0.17(-0.29%) |
Jun 23, 2017 | 57.56 | 58.47 | 992,352 | -0.21(-0.36%) | ||
Jun 22, 2017 | 57.85 | 59.28 | 57.45 | 58.68 | 684,244 | +1.02(+1.77%) |
Jun 21, 2017 | 57.11 | 58.45 | 56.97 | 57.66 | 799,981 | +0.48(+0.84%) |
Jun 20, 2017 | 57.40 | 58.47 | 56.89 | 57.18 | 1,222,777 | -0.33(-0.57%) |
Jun 19, 2017 | 57.15 | 57.55 | 56.66 | 57.51 | 1,136,451 | +0.36(+0.63%) |
Jun 16, 2017 | 58.45 | 58.45 | 55.62 | 57.15 | 1,494,196 | -1.18(-2.02%) |
Jun 15, 2017 | 58.94 | 59.22 | 58.14 | 58.33 | 677,585 | -1.14(-1.92%) |
Jun 14, 2017 | 58.89 | 59.77 | 58.20 | 59.47 | 630,961 | +0.86(+1.47%) |
Jun 13, 2017 | 58.18 | 58.65 | 57.29 | 58.61 | 1,108,812 | -0.86(-1.45%) |
Jun 12, 2017 | 60.59 | 60.87 | 58.65 | 59.47 | 1,049,189 | -2.19(-3.55%) |
Jun 09, 2017 | 60.47 | 63.40 | 59.55 | 61.66 | 1,528,393 | +1.35(+2.24%) |
Jun 08, 2017 | 59.77 | 60.65 | 59.17 | 60.31 | 717,147 | +0.74(+1.24%) |
Jun 07, 2017 | 59.03 | 59.72 | 58.56 | 59.57 | 524,250 | +0.58(+0.98%) |
Jun 06, 2017 | 57.96 | 59.55 | 57.60 | 58.99 | 767,662 | +0.97(+1.67%) |
Jun 05, 2017 | 59.59 | 59.75 | 57.41 | 58.02 | 1,682,156 | -1.36(-2.29%) |
Jun 02, 2017 | 59.79 | 59.98 | 59.20 | 59.38 | 697,347 | -0.17(-0.29%) |
Jun 01, 2017 | 57.49 | 59.90 | 56.80 | 59.55 | 727,442 | +1.79(+3.10%) |
May 31, 2017 | 57.78 | 58.19 | 57.42 | 57.76 | 1,068,006 | +0.06(+0.10%) |
May 30, 2017 | 57.69 | 58.20 | 57.41 | 57.70 | 674,386 | +0.00(+0.00%) |
May 26, 2017 | 57.99 | 58.61 | 57.50 | 57.70 | 571,086 | -0.24(-0.41%) |
May 25, 2017 | 58.68 | 58.68 | 57.69 | 57.94 | 937,507 | -0.31(-0.53%) |
May 24, 2017 | 57.72 | 58.33 | 57.12 | 58.25 | 867,865 | +0.54(+0.94%) |
May 23, 2017 | 58.32 | 58.65 | 57.58 | 57.71 | 821,826 | -0.61(-1.05%) |
May 22, 2017 | 57.95 | 58.37 | 57.62 | 58.32 | 541,990 | +0.41(+0.71%) |
May 19, 2017 | 57.35 | 58.20 | 57.05 | 57.91 | 728,646 | -0.02(-0.03%) |
May 18, 2017 | 57.19 | 59.00 | 56.75 | 57.93 | 743,771 | +0.71(+1.24%) |
May 17, 2017 | 59.74 | 59.74 | 56.85 | 57.22 | 1,001,545 | -3.25(-5.37%) |
May 16, 2017 | 59.34 | 60.56 | 59.19 | 60.47 | 745,159 | +1.38(+2.34%) |
May 15, 2017 | 58.20 | 59.28 | 58.03 | 59.09 | 645,758 | +0.68(+1.16%) |
May 12, 2017 | 57.14 | 58.56 | 56.77 | 58.41 | 426,356 | +1.03(+1.80%) |
May 11, 2017 | 57.30 | 57.46 | 56.69 | 57.38 | 810,507 | -0.34(-0.59%) |
May 10, 2017 | 57.14 | 57.81 | 56.54 | 57.72 | 729,911 | +0.38(+0.66%) |
May 09, 2017 | 57.52 | 57.75 | 56.72 | 57.34 | 810,639 | +0.14(+0.24%) |
May 08, 2017 | 59.53 | 59.53 | 57.08 | 57.20 | 875,389 | -2.49(-4.17%) |
May 05, 2017 | 60.37 | 60.79 | 58.76 | 59.69 | 853,617 | -0.72(-1.19%) |
May 04, 2017 | 59.00 | 60.50 | 58.91 | 60.41 | 842,388 | +1.51(+2.56%) |
May 03, 2017 | 58.16 | 59.00 | 57.80 | 58.90 | 1,006,731 | +0.39(+0.67%) |
May 02, 2017 | 59.57 | 60.08 | 58.20 | 58.51 | 801,988 | -0.83(-1.40%) |