Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.10 | 58.40 | 57.81 | 58.16 | 612,509 | +0.12(+0.21%) |
Jul 28, 2017 | 57.60 | 58.20 | 57.41 | 58.04 | 677,967 | +0.36(+0.62%) |
Jul 27, 2017 | 58.28 | 58.28 | 55.68 | 57.69 | 1,160,817 | -1.69(-2.84%) |
Jul 26, 2017 | 59.37 | 59.92 | 59.16 | 59.37 | 691,560 | -0.09(-0.15%) |
Jul 25, 2017 | 59.18 | 59.64 | 58.50 | 59.46 | 448,732 | +0.33(+0.55%) |
Jul 24, 2017 | 59.22 | 59.22 | 58.34 | 59.14 | 347,469 | -0.06(-0.09%) |
Jul 21, 2017 | 58.92 | 59.25 | 58.61 | 59.19 | 359,176 | +0.22(+0.36%) |
Jul 20, 2017 | 59.11 | 58.33 | 58.98 | 520,299 | +0.09(+0.15%) | |
Jul 19, 2017 | 58.43 | 58.98 | 58.13 | 58.89 | 363,740 | +0.65(+1.11%) |
Jul 18, 2017 | 58.36 | 58.47 | 57.75 | 58.24 | 465,263 | -0.12(-0.20%) |
Jul 17, 2017 | 58.04 | 58.71 | 57.86 | 58.36 | 444,838 | +0.32(+0.55%) |
Jul 14, 2017 | 57.57 | 58.19 | 57.31 | 58.04 | 399,070 | +0.92(+1.60%) |
Jul 13, 2017 | 56.50 | 57.19 | 56.17 | 57.13 | 438,732 | +0.65(+1.14%) |
Jul 12, 2017 | 56.26 | 56.96 | 56.18 | 56.48 | 563,697 | +0.74(+1.32%) |
Jul 11, 2017 | 55.49 | 55.89 | 55.02 | 55.75 | 612,626 | +0.31(+0.57%) |
Jul 10, 2017 | 55.98 | 56.48 | 55.29 | 55.43 | 876,533 | -0.54(-0.97%) |
Jul 07, 2017 | 55.99 | 56.32 | 55.78 | 55.97 | 659,361 | -0.02(-0.04%) |
Jul 06, 2017 | 57.55 | 58.06 | 55.70 | 56.00 | 845,421 | -1.72(-2.98%) |
Jul 05, 2017 | 59.18 | 59.30 | 57.58 | 57.72 | 538,208 | -1.29(-2.18%) |
Jul 03, 2017 | 58.42 | 59.15 | 58.38 | 59.00 | 378,153 | +0.82(+1.40%) |
Jun 30, 2017 | 58.73 | 59.04 | 57.90 | 58.19 | 677,681 | -0.48(-0.82%) |
Jun 29, 2017 | 59.56 | 59.93 | 58.38 | 58.67 | 792,277 | -1.14(-1.90%) |
Jun 28, 2017 | 60.42 | 60.47 | 59.70 | 59.81 | 415,594 | -0.39(-0.65%) |
Jun 27, 2017 | 59.93 | 60.54 | 59.90 | 60.20 | 397,595 | -0.01(-0.01%) |
Jun 26, 2017 | 60.34 | 60.96 | 59.87 | 60.21 | 348,126 | +0.16(+0.26%) |
Jun 23, 2017 | 59.25 | 60.52 | 59.22 | 60.05 | 1,012,326 | +0.60(+1.02%) |
Jun 22, 2017 | 59.26 | 59.51 | 58.73 | 59.44 | 317,853 | +0.18(+0.30%) |
Jun 21, 2017 | 59.52 | 59.81 | 59.05 | 59.26 | 470,049 | -0.24(-0.40%) |
Jun 20, 2017 | 58.97 | 59.56 | 57.98 | 59.50 | 413,300 | +0.57(+0.96%) |
Jun 19, 2017 | 59.24 | 59.24 | 58.55 | 58.93 | 423,201 | -0.11(-0.19%) |
Jun 16, 2017 | 59.04 | 59.22 | 58.56 | 59.04 | 546,870 | -0.08(-0.13%) |
Jun 15, 2017 | 58.09 | 59.28 | 58.09 | 59.12 | 622,801 | +0.66(+1.13%) |
Jun 14, 2017 | 58.62 | 58.82 | 58.02 | 58.46 | 343,382 | +0.25(+0.43%) |
Jun 13, 2017 | 58.44 | 58.75 | 58.14 | 58.21 | 404,602 | -0.27(-0.47%) |
Jun 12, 2017 | 57.70 | 58.71 | 57.70 | 58.49 | 387,359 | +0.41(+0.70%) |
Jun 09, 2017 | 57.69 | 58.33 | 57.27 | 58.08 | 453,959 | +0.31(+0.53%) |
Jun 08, 2017 | 58.88 | 58.88 | 57.64 | 57.77 | 352,677 | -1.02(-1.74%) |
Jun 07, 2017 | 57.75 | 58.86 | 57.69 | 58.79 | 477,325 | +1.18(+2.04%) |
Jun 06, 2017 | 58.49 | 58.49 | 57.36 | 57.61 | 658,347 | -0.93(-1.60%) |
Jun 05, 2017 | 58.66 | 58.83 | 58.17 | 58.55 | 239,353 | -0.22(-0.37%) |
Jun 02, 2017 | 58.98 | 59.59 | 58.70 | 58.77 | 383,337 | +0.05(+0.08%) |
Jun 01, 2017 | 58.81 | 58.81 | 57.70 | 58.72 | 888,668 | -0.09(-0.16%) |
May 31, 2017 | 58.93 | 59.40 | 58.60 | 58.82 | 491,007 | -0.11(-0.19%) |
May 30, 2017 | 60.10 | 60.10 | 58.91 | 58.93 | 390,298 | -1.04(-1.73%) |
May 26, 2017 | 60.26 | 60.65 | 59.52 | 59.96 | 405,438 | -0.40(-0.66%) |
May 25, 2017 | 59.58 | 61.37 | 59.40 | 60.36 | 1,062,236 | +0.72(+1.21%) |
May 24, 2017 | 59.76 | 60.17 | 59.38 | 59.64 | 617,357 | -0.13(-0.21%) |
May 23, 2017 | 59.48 | 60.09 | 59.33 | 59.77 | 421,769 | +0.27(+0.46%) |
May 22, 2017 | 58.80 | 59.59 | 58.67 | 59.49 | 401,154 | +0.73(+1.24%) |
May 19, 2017 | 58.57 | 58.99 | 57.80 | 58.76 | 392,464 | +0.21(+0.36%) |
May 18, 2017 | 58.67 | 58.80 | 57.98 | 58.55 | 500,977 | -0.03(-0.05%) |
May 17, 2017 | 57.37 | 59.14 | 57.18 | 58.58 | 753,795 | +1.15(+2.01%) |
May 16, 2017 | 58.86 | 58.86 | 57.23 | 57.43 | 518,055 | -1.48(-2.52%) |
May 15, 2017 | 58.57 | 59.45 | 58.56 | 58.91 | 762,147 | +0.32(+0.55%) |
May 12, 2017 | 58.57 | 58.70 | 58.02 | 58.59 | 525,105 | +0.31(+0.54%) |
May 11, 2017 | 58.15 | 58.36 | 57.47 | 58.27 | 682,725 | -0.09(-0.15%) |
May 10, 2017 | 57.54 | 58.75 | 57.43 | 58.36 | 467,627 | +0.80(+1.39%) |
May 09, 2017 | 58.02 | 58.55 | 57.31 | 57.56 | 603,074 | -0.83(-1.43%) |
May 08, 2017 | 58.66 | 59.04 | 58.05 | 58.39 | 603,127 | -0.27(-0.47%) |
May 05, 2017 | 57.96 | 58.81 | 57.96 | 58.67 | 701,308 | +0.16(+0.28%) |
May 04, 2017 | 57.84 | 58.60 | 56.60 | 58.50 | 1,408,172 | -0.87(-1.47%) |
May 03, 2017 | 59.89 | 59.89 | 58.63 | 59.37 | 953,569 | -0.32(-0.54%) |
May 02, 2017 | 61.42 | 61.48 | 59.43 | 59.70 | 1,418,487 | -1.69(-2.75%) |