Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.65 | 51.65 | 50.52 | 50.76 | 842,071 | -0.78(-1.51%) |
Jul 28, 2017 | 51.53 | 51.71 | 51.11 | 51.53 | 606,158 | +0.03(+0.06%) |
Jul 27, 2017 | 51.85 | 51.85 | 50.87 | 51.50 | 1,559,599 | -0.16(-0.30%) |
Jul 26, 2017 | 51.64 | 51.94 | 51.24 | 51.66 | 1,165,243 | +0.10(+0.19%) |
Jul 25, 2017 | 51.08 | 51.78 | 50.17 | 51.56 | 1,851,463 | +0.83(+1.64%) |
Jul 24, 2017 | 50.46 | 51.09 | 50.46 | 50.73 | 711,238 | +0.26(+0.52%) |
Jul 21, 2017 | 50.68 | 50.73 | 49.96 | 50.46 | 1,010,690 | -0.37(-0.73%) |
Jul 20, 2017 | 51.50 | 51.59 | 50.66 | 50.83 | 2,088,028 | -0.32(-0.63%) |
Jul 19, 2017 | 52.75 | 52.75 | 50.99 | 51.16 | 2,631,537 | -1.37(-2.61%) |
Jul 18, 2017 | 52.86 | 53.17 | 52.12 | 52.52 | 1,466,357 | -0.44(-0.83%) |
Jul 17, 2017 | 52.41 | 53.34 | 52.25 | 52.97 | 1,503,451 | +0.46(+0.88%) |
Jul 14, 2017 | 51.27 | 52.62 | 51.24 | 52.50 | 2,060,430 | +1.37(+2.68%) |
Jul 13, 2017 | 52.78 | 53.58 | 51.01 | 51.13 | 3,880,196 | -1.83(-3.46%) |
Jul 12, 2017 | 56.59 | 58.44 | 50.34 | 52.97 | 9,973,422 | -8.68(-14.09%) |
Jul 11, 2017 | 62.14 | 62.33 | 60.90 | 61.65 | 1,820,773 | -0.86(-1.38%) |
Jul 10, 2017 | 62.97 | 63.11 | 62.00 | 62.52 | 769,232 | -0.55(-0.88%) |
Jul 07, 2017 | 62.55 | 63.23 | 62.21 | 63.07 | 510,260 | +0.61(+0.98%) |
Jul 06, 2017 | 62.70 | 63.44 | 62.30 | 62.46 | 1,320,854 | +0.01(+0.02%) |
Jul 05, 2017 | 62.11 | 62.62 | 61.76 | 62.45 | 532,074 | +0.14(+0.23%) |
Jul 03, 2017 | 61.38 | 62.65 | 60.90 | 62.30 | 306,009 | +1.42(+2.33%) |
Jun 30, 2017 | 60.37 | 61.24 | 60.21 | 60.89 | 485,846 | +0.75(+1.25%) |
Jun 29, 2017 | 60.86 | 60.91 | 59.75 | 60.14 | 430,058 | -0.50(-0.83%) |
Jun 28, 2017 | 60.16 | 60.80 | 59.96 | 60.64 | 395,770 | +0.89(+1.49%) |
Jun 27, 2017 | 60.51 | 60.51 | 59.48 | 59.75 | 418,550 | -0.54(-0.89%) |
Jun 26, 2017 | 60.03 | 60.42 | 59.40 | 60.29 | 1,213,319 | +0.27(+0.45%) |
Jun 23, 2017 | 59.79 | 60.47 | 59.55 | 60.02 | 833,899 | +0.23(+0.38%) |
Jun 22, 2017 | 59.08 | 60.04 | 58.86 | 59.79 | 422,327 | +0.76(+1.28%) |
Jun 21, 2017 | 59.57 | 59.96 | 58.85 | 59.03 | 400,194 | -0.47(-0.79%) |
Jun 20, 2017 | 60.46 | 60.58 | 59.45 | 59.50 | 706,964 | -1.40(-2.30%) |
Jun 19, 2017 | 60.97 | 61.21 | 60.57 | 60.90 | 672,250 | +0.44(+0.73%) |
Jun 16, 2017 | 59.30 | 60.53 | 59.30 | 60.46 | 717,037 | +1.23(+2.08%) |
Jun 15, 2017 | 59.04 | 59.83 | 58.95 | 59.23 | 339,231 | -0.10(-0.17%) |
Jun 14, 2017 | 59.19 | 59.41 | 58.49 | 59.33 | 533,710 | +0.11(+0.18%) |
Jun 13, 2017 | 59.51 | 59.61 | 58.89 | 59.22 | 447,622 | -0.04(-0.06%) |
Jun 12, 2017 | 59.34 | 60.31 | 58.93 | 59.26 | 555,696 | -0.27(-0.45%) |
Jun 09, 2017 | 59.80 | 60.34 | 59.27 | 59.53 | 664,800 | -0.02(-0.04%) |
Jun 08, 2017 | 58.19 | 59.75 | 57.78 | 59.55 | 602,392 | +1.36(+2.34%) |
Jun 07, 2017 | 58.75 | 59.06 | 58.10 | 58.19 | 660,137 | -0.47(-0.80%) |
Jun 06, 2017 | 60.40 | 60.41 | 58.56 | 58.66 | 1,000,254 | -2.31(-3.79%) |
Jun 05, 2017 | 60.97 | 61.20 | 60.45 | 60.97 | 424,404 | -0.10(-0.16%) |
Jun 02, 2017 | 61.41 | 62.32 | 60.45 | 61.06 | 703,922 | +0.64(+1.07%) |
Jun 01, 2017 | 59.67 | 60.77 | 59.27 | 60.42 | 479,596 | +0.96(+1.62%) |
May 31, 2017 | 59.39 | 59.73 | 58.35 | 59.46 | 485,015 | +0.01(+0.02%) |
May 30, 2017 | 60.28 | 60.84 | 59.44 | 59.44 | 445,749 | -1.10(-1.83%) |
May 26, 2017 | 60.18 | 60.63 | 59.82 | 60.55 | 257,692 | +0.36(+0.60%) |
May 25, 2017 | 60.60 | 60.80 | 60.16 | 60.19 | 325,560 | -0.27(-0.45%) |
May 24, 2017 | 60.72 | 60.89 | 60.19 | 60.46 | 521,142 | -0.26(-0.43%) |
May 23, 2017 | 61.11 | 61.35 | 60.23 | 60.72 | 459,157 | -0.32(-0.52%) |
May 22, 2017 | 60.78 | 61.26 | 60.53 | 61.04 | 456,925 | +0.43(+0.71%) |
May 19, 2017 | 59.74 | 61.21 | 59.34 | 60.60 | 1,428,475 | +1.27(+2.15%) |
May 18, 2017 | 58.03 | 59.61 | 57.79 | 59.33 | 1,304,519 | +1.10(+1.90%) |
May 17, 2017 | 61.28 | 60.72 | 58.21 | 58.22 | 1,829,557 | -3.05(-4.98%) |
May 16, 2017 | 62.93 | 62.93 | 61.18 | 61.28 | 1,158,910 | -1.38(-2.20%) |
May 15, 2017 | 62.45 | 62.76 | 62.12 | 62.66 | 552,749 | +0.44(+0.71%) |
May 12, 2017 | 62.55 | 62.63 | 61.99 | 62.22 | 380,690 | -0.56(-0.89%) |
May 11, 2017 | 63.72 | 63.82 | 62.37 | 62.78 | 735,935 | -1.24(-1.94%) |
May 10, 2017 | 63.60 | 64.25 | 63.17 | 64.02 | 691,886 | +0.57(+0.90%) |
May 09, 2017 | 63.18 | 63.52 | 62.96 | 63.44 | 489,736 | +0.36(+0.57%) |
May 08, 2017 | 63.51 | 63.51 | 62.59 | 63.08 | 595,613 | -0.38(-0.59%) |
May 05, 2017 | 63.56 | 64.08 | 62.89 | 63.46 | 487,774 | +0.13(+0.21%) |
May 04, 2017 | 64.05 | 64.32 | 62.93 | 63.32 | 658,437 | -0.05(-0.08%) |
May 03, 2017 | 63.11 | 63.51 | 62.78 | 63.37 | 507,640 | +0.09(+0.13%) |
May 02, 2017 | 62.76 | 63.29 | 62.70 | 63.29 | 635,127 | +0.29(+0.46%) |