Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.90 | 59.65 | 58.45 | 59.40 | 481,434 | +0.45(+0.76%) |
Jul 28, 2017 | 57.70 | 59.05 | 57.42 | 58.95 | 262,089 | +1.00(+1.73%) |
Jul 27, 2017 | 58.80 | 58.80 | 57.20 | 57.95 | 482,340 | -0.50(-0.86%) |
Jul 26, 2017 | 58.95 | 58.95 | 57.73 | 58.45 | 334,201 | -0.45(-0.76%) |
Jul 25, 2017 | 58.80 | 59.45 | 58.55 | 58.90 | 244,005 | +0.55(+0.94%) |
Jul 24, 2017 | 57.30 | 58.35 | 57.30 | 58.35 | 178,977 | +0.60(+1.04%) |
Jul 21, 2017 | 57.65 | 57.75 | 56.73 | 57.75 | 216,775 | +0.00(+0.00%) |
Jul 20, 2017 | 58.35 | 59.20 | 57.35 | 57.75 | 342,304 | -0.65(-1.11%) |
Jul 19, 2017 | 58.75 | 59.25 | 58.30 | 58.40 | 261,920 | -0.25(-0.43%) |
Jul 18, 2017 | 58.45 | 59.25 | 58.05 | 58.65 | 363,846 | -0.25(-0.42%) |
Jul 17, 2017 | 57.65 | 59.20 | 57.35 | 58.90 | 352,416 | +0.75(+1.29%) |
Jul 14, 2017 | 57.15 | 58.55 | 56.05 | 58.15 | 576,794 | +1.15(+2.02%) |
Jul 13, 2017 | 57.70 | 57.70 | 56.50 | 57.00 | 537,909 | -0.55(-0.96%) |
Jul 12, 2017 | 58.55 | 59.20 | 57.08 | 57.55 | 957,114 | -0.50(-0.86%) |
Jul 11, 2017 | 56.35 | 58.35 | 55.80 | 58.05 | 945,558 | +1.80(+3.20%) |
Jul 10, 2017 | 55.10 | 56.55 | 54.85 | 56.25 | 396,364 | +1.20(+2.18%) |
Jul 07, 2017 | 54.90 | 55.70 | 54.00 | 55.05 | 604,954 | +0.10(+0.18%) |
Jul 06, 2017 | 54.45 | 55.50 | 53.55 | 54.95 | 548,162 | +0.25(+0.46%) |
Jul 05, 2017 | 54.85 | 54.95 | 53.10 | 54.70 | 418,844 | -0.10(-0.18%) |
Jul 03, 2017 | 52.20 | 55.20 | 51.75 | 54.80 | 322,679 | +2.65(+5.08%) |
Jun 30, 2017 | 51.05 | 52.55 | 50.70 | 52.15 | 362,983 | +1.15(+2.25%) |
Jun 29, 2017 | 51.90 | 52.05 | 50.12 | 51.00 | 325,438 | -0.65(-1.26%) |
Jun 28, 2017 | 51.30 | 52.50 | 51.15 | 51.65 | 363,137 | +0.75(+1.47%) |
Jun 27, 2017 | 51.65 | 52.00 | 50.90 | 50.90 | 303,725 | -0.80(-1.55%) |
Jun 26, 2017 | 51.20 | 52.02 | 51.20 | 51.70 | 384,143 | +0.70(+1.37%) |
Jun 23, 2017 | 50.90 | 51.85 | 50.65 | 51.00 | 503,536 | +0.15(+0.29%) |
Jun 22, 2017 | 50.20 | 51.10 | 50.05 | 50.85 | 223,104 | +0.55(+1.09%) |
Jun 21, 2017 | 51.10 | 51.30 | 50.30 | 50.30 | 237,557 | -0.60(-1.18%) |
Jun 20, 2017 | 51.90 | 52.45 | 49.95 | 50.90 | 506,933 | -1.00(-1.93%) |
Jun 19, 2017 | 52.50 | 54.00 | 51.10 | 51.90 | 412,923 | -0.45(-0.86%) |
Jun 16, 2017 | 52.75 | 52.95 | 52.15 | 52.35 | 370,814 | -0.45(-0.85%) |
Jun 15, 2017 | 52.65 | 53.25 | 52.10 | 52.80 | 246,451 | -0.30(-0.56%) |
Jun 14, 2017 | 53.80 | 53.80 | 52.20 | 53.10 | 332,565 | -0.45(-0.84%) |
Jun 13, 2017 | 53.25 | 53.80 | 52.90 | 53.55 | 226,111 | +0.45(+0.85%) |
Jun 12, 2017 | 53.35 | 54.20 | 52.85 | 53.10 | 181,674 | -0.40(-0.75%) |
Jun 09, 2017 | 52.70 | 53.50 | 52.25 | 53.50 | 179,366 | +1.00(+1.90%) |
Jun 08, 2017 | 52.30 | 53.05 | 51.85 | 52.50 | 341,998 | +0.25(+0.48%) |
Jun 07, 2017 | 52.10 | 52.25 | 51.65 | 52.25 | 274,699 | +0.35(+0.67%) |
Jun 06, 2017 | 52.15 | 52.40 | 51.00 | 51.90 | 276,949 | -0.55(-1.05%) |
Jun 05, 2017 | 52.00 | 52.55 | 51.30 | 52.45 | 368,282 | +0.55(+1.06%) |
Jun 02, 2017 | 50.50 | 52.17 | 50.33 | 51.90 | 423,397 | +1.50(+2.98%) |
Jun 01, 2017 | 48.75 | 50.45 | 48.65 | 50.40 | 350,064 | +1.70(+3.49%) |
May 31, 2017 | 49.30 | 49.30 | 47.80 | 48.70 | 273,804 | -0.35(-0.71%) |
May 30, 2017 | 49.70 | 50.00 | 48.95 | 49.05 | 251,482 | -0.70(-1.41%) |
May 26, 2017 | 49.80 | 50.00 | 49.45 | 49.75 | 190,513 | -0.30(-0.60%) |
May 25, 2017 | 48.85 | 50.25 | 48.80 | 50.05 | 344,988 | +1.40(+2.88%) |
May 24, 2017 | 48.70 | 48.85 | 48.05 | 48.65 | 369,905 | -0.10(-0.21%) |
May 23, 2017 | 48.65 | 49.10 | 47.65 | 48.75 | 481,215 | +0.30(+0.62%) |
May 22, 2017 | 47.70 | 48.70 | 47.25 | 48.45 | 459,198 | +0.90(+1.89%) |
May 19, 2017 | 46.30 | 49.15 | 46.30 | 47.55 | 1,445,909 | +1.50(+3.26%) |
May 18, 2017 | 46.10 | 46.30 | 45.45 | 46.05 | 1,464,468 | -0.05(-0.11%) |
May 17, 2017 | 47.85 | 47.85 | 45.80 | 46.10 | 1,094,209 | -3.55(-7.15%) |
May 16, 2017 | 49.50 | 49.98 | 49.05 | 49.65 | 211,375 | +0.25(+0.51%) |
May 15, 2017 | 49.80 | 50.35 | 49.10 | 49.40 | 196,033 | -0.15(-0.30%) |
May 12, 2017 | 50.90 | 51.40 | 49.55 | 49.55 | 212,746 | -1.55(-3.03%) |
May 11, 2017 | 51.15 | 51.50 | 50.55 | 51.10 | 176,269 | -0.20(-0.39%) |
May 10, 2017 | 52.20 | 52.65 | 51.30 | 51.30 | 210,551 | -1.05(-2.01%) |
May 09, 2017 | 52.45 | 52.85 | 52.30 | 52.35 | 255,625 | -0.05(-0.10%) |
May 08, 2017 | 52.15 | 52.75 | 52.02 | 52.40 | 210,798 | +0.15(+0.29%) |
May 05, 2017 | 52.95 | 53.10 | 52.00 | 52.25 | 321,127 | -0.55(-1.04%) |
May 04, 2017 | 54.35 | 54.70 | 51.40 | 52.80 | 528,755 | -0.55(-1.03%) |
May 03, 2017 | 56.35 | 57.00 | 53.35 | 53.35 | 541,678 | -4.45(-7.70%) |
May 02, 2017 | 58.10 | 59.00 | 57.30 | 57.80 | 257,241 | -0.10(-0.17%) |