Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.04 | 57.04 | 55.51 | 55.56 | 729,529 | -1.57(-2.75%) |
Jul 28, 2017 | 56.19 | 57.26 | 56.11 | 57.13 | 572,390 | +0.85(+1.51%) |
Jul 27, 2017 | 56.36 | 57.30 | 55.90 | 56.28 | 741,876 | +0.00(+0.00%) |
Jul 26, 2017 | 56.32 | 56.79 | 55.77 | 56.28 | 655,770 | +0.21(+0.38%) |
Jul 25, 2017 | 56.58 | 57.17 | 56.02 | 56.07 | 886,632 | -0.04(-0.08%) |
Jul 24, 2017 | 54.92 | 56.19 | 54.77 | 56.11 | 747,630 | +1.27(+2.32%) |
Jul 21, 2017 | 55.26 | 55.51 | 54.66 | 54.83 | 780,366 | -0.08(-0.15%) |
Jul 20, 2017 | 53.60 | 55.47 | 53.60 | 54.92 | 823,125 | +1.32(+2.46%) |
Jul 19, 2017 | 53.56 | 54.49 | 53.45 | 53.60 | 533,878 | +0.25(+0.48%) |
Jul 18, 2017 | 53.60 | 53.73 | 52.79 | 53.35 | 510,248 | -0.47(-0.87%) |
Jul 17, 2017 | 53.64 | 54.15 | 52.84 | 53.81 | 686,679 | +0.17(+0.32%) |
Jul 14, 2017 | 52.75 | 54.41 | 51.84 | 53.64 | 1,418,406 | +1.19(+2.27%) |
Jul 13, 2017 | 51.52 | 52.63 | 51.05 | 52.46 | 841,215 | +1.02(+1.98%) |
Jul 12, 2017 | 51.73 | 52.46 | 51.35 | 51.44 | 516,295 | +0.04(+0.08%) |
Jul 11, 2017 | 50.54 | 51.73 | 50.16 | 51.39 | 345,847 | +0.89(+1.77%) |
Jul 10, 2017 | 50.50 | 51.05 | 49.91 | 50.50 | 410,536 | +0.00(+0.00%) |
Jul 07, 2017 | 49.99 | 50.63 | 49.52 | 50.50 | 456,151 | +0.59(+1.19%) |
Jul 06, 2017 | 50.42 | 50.46 | 49.65 | 49.91 | 661,145 | -0.72(-1.43%) |
Jul 05, 2017 | 51.44 | 51.86 | 50.59 | 50.63 | 466,166 | -0.85(-1.65%) |
Jul 03, 2017 | 50.84 | 51.86 | 50.84 | 51.48 | 169,772 | +0.68(+1.34%) |
Jun 30, 2017 | 51.90 | 51.90 | 50.20 | 50.80 | 701,069 | -0.89(-1.73%) |
Jun 29, 2017 | 51.48 | 52.03 | 51.14 | 51.69 | 763,969 | +0.38(+0.75%) |
Jun 28, 2017 | 50.37 | 51.48 | 50.29 | 51.31 | 684,358 | +1.02(+2.03%) |
Jun 27, 2017 | 50.67 | 51.05 | 50.20 | 50.29 | 593,063 | -0.30(-0.59%) |
Jun 26, 2017 | 49.35 | 51.05 | 48.48 | 50.59 | 1,409,563 | +1.40(+2.85%) |
Jun 23, 2017 | 49.65 | 49.18 | 1,582,982 | +0.30(+0.61%) | ||
Jun 22, 2017 | 49.27 | 49.82 | 48.80 | 48.89 | 993,507 | -0.47(-0.95%) |
Jun 21, 2017 | 50.16 | 50.16 | 48.85 | 49.35 | 991,321 | -0.64(-1.27%) |
Jun 20, 2017 | 52.41 | 52.84 | 49.99 | 49.99 | 933,709 | -2.85(-5.39%) |
Jun 19, 2017 | 53.35 | 53.39 | 52.29 | 52.84 | 599,335 | -0.25(-0.48%) |
Jun 16, 2017 | 52.97 | 53.50 | 52.29 | 53.09 | 782,433 | -0.25(-0.48%) |
Jun 15, 2017 | 52.58 | 54.37 | 51.78 | 53.35 | 1,460,614 | +0.55(+1.05%) |
Jun 14, 2017 | 53.13 | 53.86 | 52.71 | 52.80 | 906,418 | -0.64(-1.19%) |
Jun 13, 2017 | 53.09 | 53.77 | 52.71 | 53.43 | 952,103 | +0.42(+0.80%) |
Jun 12, 2017 | 52.84 | 53.64 | 51.84 | 53.01 | 1,035,625 | +0.55(+1.05%) |
Jun 09, 2017 | 51.01 | 52.54 | 50.84 | 52.46 | 980,822 | +1.53(+3.00%) |
Jun 08, 2017 | 51.22 | 51.52 | 50.67 | 50.93 | 916,651 | -0.17(-0.33%) |
Jun 07, 2017 | 49.27 | 51.31 | 49.27 | 51.10 | 1,276,133 | +2.00(+4.07%) |
Jun 06, 2017 | 49.06 | 49.52 | 48.76 | 49.10 | 962,873 | -0.25(-0.52%) |
Jun 05, 2017 | 49.61 | 50.14 | 49.31 | 49.35 | 889,845 | -0.51(-1.02%) |
Jun 02, 2017 | 49.10 | 50.03 | 48.76 | 49.86 | 772,829 | +0.55(+1.12%) |
Jun 01, 2017 | 48.80 | 50.20 | 48.21 | 49.31 | 1,286,364 | +0.72(+1.49%) |
May 31, 2017 | 50.16 | 50.33 | 48.00 | 48.59 | 1,219,777 | -1.61(-3.21%) |
May 30, 2017 | 50.03 | 50.37 | 49.86 | 50.20 | 1,382,454 | -0.04(-0.08%) |
May 26, 2017 | 49.02 | 50.29 | 48.55 | 50.25 | 1,402,064 | +1.40(+2.87%) |
May 25, 2017 | 50.16 | 50.42 | 48.76 | 48.85 | 1,438,291 | -1.10(-2.21%) |
May 24, 2017 | 49.18 | 50.29 | 49.14 | 49.95 | 757,778 | +0.76(+1.55%) |
May 23, 2017 | 48.85 | 49.86 | 48.31 | 49.18 | 682,536 | +0.30(+0.61%) |
May 22, 2017 | 49.27 | 49.93 | 48.17 | 48.89 | 926,361 | -0.04(-0.09%) |
May 19, 2017 | 48.34 | 49.18 | 47.91 | 48.93 | 1,370,114 | +0.59(+1.23%) |
May 18, 2017 | 48.08 | 50.25 | 48.02 | 48.34 | 1,312,998 | +0.38(+0.80%) |
May 17, 2017 | 48.21 | 48.61 | 47.61 | 47.95 | 1,455,266 | -0.72(-1.48%) |
May 16, 2017 | 49.57 | 49.86 | 47.53 | 48.68 | 1,960,077 | -0.89(-1.80%) |
May 15, 2017 | 50.08 | 50.31 | 49.35 | 49.57 | 1,044,549 | -0.64(-1.27%) |
May 12, 2017 | 52.16 | 52.41 | 50.08 | 50.20 | 1,526,054 | -2.04(-3.90%) |
May 11, 2017 | 51.90 | 52.41 | 50.88 | 52.24 | 1,106,564 | +0.00(+0.00%) |
May 10, 2017 | 53.60 | 53.64 | 51.90 | 52.24 | 1,169,648 | -1.36(-2.54%) |
May 09, 2017 | 53.48 | 54.15 | 51.57 | 53.60 | 2,082,434 | +1.86(+3.59%) |
May 08, 2017 | 53.48 | 54.19 | 51.13 | 51.74 | 1,700,338 | -1.73(-3.24%) |
May 05, 2017 | 52.76 | 53.73 | 52.50 | 53.48 | 575,002 | +0.80(+1.52%) |
May 04, 2017 | 53.94 | 53.94 | 52.67 | 52.67 | 552,811 | -1.40(-2.58%) |
May 03, 2017 | 54.41 | 54.66 | 52.69 | 54.07 | 1,219,032 | -0.68(-1.24%) |
May 02, 2017 | 56.77 | 57.17 | 54.70 | 54.74 | 1,518,445 | -1.90(-3.36%) |