Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.06 | 57.06 | 55.53 | 55.57 | 729,305 | -1.57(-2.75%) |
Jul 28, 2017 | 56.21 | 57.27 | 56.13 | 57.15 | 572,214 | +0.85(+1.51%) |
Jul 27, 2017 | 56.38 | 57.32 | 55.91 | 56.30 | 741,647 | +0.00(+0.00%) |
Jul 26, 2017 | 56.34 | 56.81 | 55.79 | 56.30 | 655,568 | +0.21(+0.38%) |
Jul 25, 2017 | 56.59 | 57.19 | 56.04 | 56.08 | 886,360 | -0.04(-0.08%) |
Jul 24, 2017 | 54.94 | 56.21 | 54.79 | 56.13 | 747,400 | +1.27(+2.32%) |
Jul 21, 2017 | 55.28 | 55.53 | 54.68 | 54.85 | 780,126 | -0.09(-0.15%) |
Jul 20, 2017 | 53.62 | 55.49 | 53.62 | 54.94 | 822,872 | +1.32(+2.46%) |
Jul 19, 2017 | 53.58 | 54.51 | 53.47 | 53.62 | 533,714 | +0.25(+0.48%) |
Jul 18, 2017 | 53.62 | 53.75 | 52.81 | 53.36 | 510,091 | -0.47(-0.87%) |
Jul 17, 2017 | 53.66 | 54.17 | 52.85 | 53.83 | 686,468 | +0.17(+0.32%) |
Jul 14, 2017 | 52.77 | 54.43 | 51.86 | 53.66 | 1,417,970 | +1.19(+2.27%) |
Jul 13, 2017 | 51.54 | 52.64 | 51.07 | 52.47 | 840,956 | +1.02(+1.98%) |
Jul 12, 2017 | 51.75 | 52.47 | 51.37 | 51.45 | 516,137 | +0.04(+0.08%) |
Jul 11, 2017 | 50.56 | 51.75 | 50.18 | 51.41 | 345,741 | +0.89(+1.77%) |
Jul 10, 2017 | 50.52 | 51.07 | 49.92 | 50.52 | 410,410 | +0.00(+0.00%) |
Jul 07, 2017 | 50.01 | 50.64 | 49.54 | 50.52 | 456,011 | +0.59(+1.19%) |
Jul 06, 2017 | 50.43 | 50.47 | 49.67 | 49.92 | 660,942 | -0.72(-1.43%) |
Jul 05, 2017 | 51.45 | 51.88 | 50.60 | 50.64 | 466,022 | -0.85(-1.65%) |
Jul 03, 2017 | 50.86 | 51.88 | 50.86 | 51.49 | 169,719 | +0.68(+1.34%) |
Jun 30, 2017 | 51.92 | 51.92 | 50.22 | 50.81 | 700,854 | -0.89(-1.73%) |
Jun 29, 2017 | 51.49 | 52.05 | 51.15 | 51.71 | 763,734 | +0.38(+0.75%) |
Jun 28, 2017 | 50.39 | 51.49 | 50.30 | 51.32 | 684,148 | +1.02(+2.03%) |
Jun 27, 2017 | 50.69 | 51.07 | 50.22 | 50.30 | 592,881 | -0.30(-0.59%) |
Jun 26, 2017 | 49.37 | 51.07 | 48.50 | 50.60 | 1,409,129 | +1.40(+2.85%) |
Jun 23, 2017 | 49.67 | 49.20 | 1,582,495 | +0.30(+0.61%) | ||
Jun 22, 2017 | 49.28 | 49.84 | 48.82 | 48.90 | 993,202 | -0.47(-0.95%) |
Jun 21, 2017 | 50.18 | 50.18 | 48.86 | 49.37 | 991,016 | -0.64(-1.27%) |
Jun 20, 2017 | 52.43 | 52.85 | 50.01 | 50.01 | 933,422 | -2.85(-5.39%) |
Jun 19, 2017 | 53.36 | 53.41 | 52.30 | 52.85 | 599,151 | -0.25(-0.48%) |
Jun 16, 2017 | 52.98 | 53.51 | 52.30 | 53.11 | 782,193 | -0.25(-0.48%) |
Jun 15, 2017 | 52.60 | 54.38 | 51.79 | 53.36 | 1,460,165 | +0.55(+1.05%) |
Jun 14, 2017 | 53.15 | 53.87 | 52.73 | 52.81 | 906,140 | -0.64(-1.19%) |
Jun 13, 2017 | 53.11 | 53.79 | 52.73 | 53.45 | 951,810 | +0.42(+0.80%) |
Jun 12, 2017 | 52.85 | 53.66 | 51.86 | 53.02 | 1,035,306 | +0.55(+1.05%) |
Jun 09, 2017 | 51.03 | 52.56 | 50.86 | 52.47 | 980,520 | +1.53(+3.00%) |
Jun 08, 2017 | 51.24 | 51.54 | 50.69 | 50.94 | 916,369 | -0.17(-0.33%) |
Jun 07, 2017 | 49.28 | 51.32 | 49.28 | 51.11 | 1,275,741 | +2.00(+4.07%) |
Jun 06, 2017 | 49.07 | 49.54 | 48.78 | 49.12 | 962,577 | -0.25(-0.52%) |
Jun 05, 2017 | 49.62 | 50.16 | 49.33 | 49.37 | 889,571 | -0.51(-1.02%) |
Jun 02, 2017 | 49.12 | 50.05 | 48.78 | 49.88 | 772,591 | +0.55(+1.12%) |
Jun 01, 2017 | 48.82 | 50.22 | 48.22 | 49.33 | 1,285,968 | +0.72(+1.49%) |
May 31, 2017 | 50.18 | 50.35 | 48.01 | 48.61 | 1,219,402 | -1.61(-3.21%) |
May 30, 2017 | 50.05 | 50.39 | 49.88 | 50.22 | 1,382,029 | -0.04(-0.08%) |
May 26, 2017 | 49.03 | 50.30 | 48.56 | 50.26 | 1,401,633 | +1.40(+2.87%) |
May 25, 2017 | 50.18 | 50.43 | 48.78 | 48.86 | 1,437,849 | -1.10(-2.21%) |
May 24, 2017 | 49.20 | 50.30 | 49.16 | 49.96 | 757,545 | +0.76(+1.55%) |
May 23, 2017 | 48.86 | 49.88 | 48.33 | 49.20 | 682,326 | +0.30(+0.61%) |
May 22, 2017 | 49.28 | 49.94 | 48.18 | 48.90 | 926,077 | -0.04(-0.09%) |
May 19, 2017 | 48.35 | 49.20 | 47.93 | 48.95 | 1,369,693 | +0.59(+1.23%) |
May 18, 2017 | 48.10 | 50.26 | 48.03 | 48.35 | 1,312,594 | +0.38(+0.80%) |
May 17, 2017 | 48.22 | 48.63 | 47.63 | 47.97 | 1,454,819 | -0.72(-1.48%) |
May 16, 2017 | 49.58 | 49.88 | 47.54 | 48.69 | 1,959,474 | -0.89(-1.80%) |
May 15, 2017 | 50.09 | 50.33 | 49.37 | 49.58 | 1,044,228 | -0.64(-1.27%) |
May 12, 2017 | 52.17 | 52.43 | 50.09 | 50.22 | 1,525,585 | -2.04(-3.90%) |
May 11, 2017 | 51.92 | 52.43 | 50.90 | 52.26 | 1,106,224 | +0.00(+0.00%) |
May 10, 2017 | 53.62 | 53.66 | 51.92 | 52.26 | 1,169,288 | -1.36(-2.54%) |
May 09, 2017 | 53.49 | 54.17 | 51.59 | 53.62 | 2,081,794 | +1.86(+3.59%) |
May 08, 2017 | 53.49 | 54.21 | 51.15 | 51.76 | 1,699,815 | -1.73(-3.24%) |
May 05, 2017 | 52.77 | 53.75 | 52.52 | 53.49 | 574,825 | +0.80(+1.52%) |
May 04, 2017 | 53.96 | 53.96 | 52.69 | 52.69 | 552,641 | -1.40(-2.58%) |
May 03, 2017 | 54.42 | 54.68 | 52.71 | 54.08 | 1,218,657 | -0.68(-1.24%) |
May 02, 2017 | 56.79 | 57.19 | 54.72 | 54.76 | 1,517,978 | -1.90(-3.36%) |