Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.00 | 57.03 | 54.25 | 55.00 | 75,867 | -2.25(-3.93%) |
Jul 28, 2017 | 57.00 | 58.00 | 56.25 | 57.25 | 44,099 | -0.25(-0.43%) |
Jul 27, 2017 | 59.50 | 59.75 | 57.00 | 57.50 | 51,686 | -2.00(-3.36%) |
Jul 26, 2017 | 60.50 | 60.75 | 58.00 | 59.50 | 37,532 | -0.75(-1.24%) |
Jul 25, 2017 | 58.75 | 60.50 | 58.75 | 60.25 | 35,342 | +1.50(+2.55%) |
Jul 24, 2017 | 60.00 | 60.12 | 58.00 | 58.75 | 66,803 | -1.50(-2.49%) |
Jul 21, 2017 | 61.50 | 61.50 | 60.00 | 60.25 | 60,673 | +0.00(+0.00%) |
Jul 20, 2017 | 62.25 | 62.41 | 60.25 | 60.25 | 45,697 | -2.00(-3.21%) |
Jul 19, 2017 | 60.00 | 62.50 | 59.88 | 62.25 | 107,032 | +2.25(+3.75%) |
Jul 18, 2017 | 61.75 | 62.25 | 58.75 | 60.00 | 70,574 | -2.75(-4.38%) |
Jul 17, 2017 | 61.25 | 64.25 | 60.50 | 62.75 | 76,966 | +1.50(+2.45%) |
Jul 14, 2017 | 63.75 | 63.75 | 59.75 | 61.25 | 129,893 | -2.00(-3.16%) |
Jul 13, 2017 | 68.25 | 69.88 | 62.00 | 63.25 | 151,039 | -5.25(-7.66%) |
Jul 12, 2017 | 69.75 | 72.25 | 68.25 | 68.50 | 75,668 | -1.00(-1.44%) |
Jul 11, 2017 | 74.25 | 74.50 | 69.50 | 69.50 | 79,775 | -4.50(-6.08%) |
Jul 10, 2017 | 72.00 | 74.50 | 71.62 | 74.00 | 67,292 | +2.00(+2.78%) |
Jul 07, 2017 | 69.50 | 72.25 | 69.25 | 72.00 | 53,921 | +2.00(+2.86%) |
Jul 06, 2017 | 70.50 | 71.25 | 69.75 | 70.00 | 33,824 | -0.50(-0.71%) |
Jul 05, 2017 | 71.75 | 71.75 | 69.00 | 70.50 | 51,471 | -1.75(-2.42%) |
Jul 03, 2017 | 70.25 | 73.25 | 69.50 | 72.25 | 53,481 | +2.25(+3.21%) |
Jun 30, 2017 | 68.50 | 70.25 | 67.82 | 70.00 | 62,741 | +1.50(+2.19%) |
Jun 29, 2017 | 68.50 | 68.62 | 64.00 | 68.50 | 83,038 | -0.25(-0.36%) |
Jun 28, 2017 | 65.00 | 70.50 | 64.75 | 68.75 | 114,840 | +4.00(+6.18%) |
Jun 27, 2017 | 61.25 | 65.00 | 61.23 | 64.75 | 78,010 | +3.50(+5.71%) |
Jun 26, 2017 | 60.00 | 61.50 | 59.75 | 61.25 | 35,607 | +1.50(+2.51%) |
Jun 23, 2017 | 61.00 | 62.25 | 59.75 | 59.75 | 53,314 | -1.50(-2.45%) |
Jun 22, 2017 | 62.00 | 62.50 | 61.00 | 61.25 | 24,265 | -0.75(-1.21%) |
Jun 21, 2017 | 61.00 | 64.50 | 60.53 | 62.00 | 55,854 | +0.00(+0.00%) |
Jun 20, 2017 | 58.50 | 62.25 | 57.75 | 62.00 | 83,667 | +3.50(+5.98%) |
Jun 19, 2017 | 57.50 | 59.00 | 57.00 | 58.50 | 40,926 | +0.75(+1.30%) |
Jun 16, 2017 | 56.50 | 58.25 | 55.75 | 57.75 | 66,011 | +0.75(+1.32%) |
Jun 15, 2017 | 57.50 | 58.25 | 56.75 | 57.00 | 37,666 | -1.00(-1.72%) |
Jun 14, 2017 | 56.50 | 58.50 | 56.00 | 58.00 | 32,118 | +1.75(+3.11%) |
Jun 13, 2017 | 55.75 | 57.25 | 55.75 | 56.25 | 35,152 | +0.25(+0.45%) |
Jun 12, 2017 | 56.00 | 57.25 | 55.50 | 56.00 | 37,366 | -0.25(-0.44%) |
Jun 09, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 47,743 | -0.75(-1.32%) |
Jun 08, 2017 | 57.00 | 58.25 | 56.75 | 57.00 | 34,287 | +0.00(+0.00%) |
Jun 07, 2017 | 55.75 | 59.00 | 55.75 | 57.00 | 60,306 | +0.75(+1.33%) |
Jun 06, 2017 | 56.75 | 56.75 | 55.00 | 56.25 | 50,273 | -0.50(-0.88%) |
Jun 05, 2017 | 57.50 | 58.50 | 56.25 | 56.75 | 56,057 | -2.50(-4.22%) |
Jun 02, 2017 | 60.50 | 60.50 | 56.25 | 59.25 | 133,040 | -3.50(-5.58%) |
Jun 01, 2017 | 61.25 | 62.75 | 59.50 | 62.75 | 47,082 | +2.00(+3.29%) |
May 31, 2017 | 63.75 | 63.75 | 59.25 | 60.75 | 47,854 | -2.50(-3.95%) |
May 30, 2017 | 63.50 | 64.25 | 62.50 | 63.25 | 36,466 | -0.50(-0.78%) |
May 26, 2017 | 66.75 | 67.00 | 63.00 | 63.75 | 45,353 | -2.50(-3.77%) |
May 25, 2017 | 64.00 | 67.50 | 64.00 | 66.25 | 76,056 | +3.00(+4.74%) |
May 24, 2017 | 61.50 | 63.75 | 60.75 | 63.25 | 56,140 | +1.50(+2.43%) |
May 23, 2017 | 62.75 | 63.00 | 60.75 | 61.75 | 69,062 | +0.00(+0.00%) |
May 22, 2017 | 60.25 | 63.00 | 60.00 | 61.75 | 55,192 | +1.75(+2.92%) |
May 19, 2017 | 58.25 | 60.50 | 58.25 | 60.00 | 51,029 | +1.50(+2.56%) |
May 18, 2017 | 57.75 | 59.00 | 57.38 | 58.50 | 24,284 | +0.50(+0.86%) |
May 17, 2017 | 59.00 | 59.50 | 57.50 | 58.00 | 40,114 | -1.75(-2.93%) |
May 16, 2017 | 59.25 | 59.75 | 58.25 | 59.75 | 29,077 | +0.50(+0.84%) |
May 15, 2017 | 59.50 | 60.00 | 58.50 | 59.25 | 35,496 | +0.50(+0.85%) |
May 12, 2017 | 59.75 | 59.75 | 58.25 | 58.75 | 25,309 | -0.25(-0.42%) |
May 11, 2017 | 58.50 | 59.25 | 57.50 | 59.00 | 20,723 | +0.50(+0.85%) |
May 10, 2017 | 59.25 | 59.25 | 58.00 | 58.50 | 24,317 | -0.25(-0.43%) |
May 09, 2017 | 56.50 | 59.25 | 56.12 | 58.75 | 63,895 | +2.00(+3.52%) |
May 08, 2017 | 56.25 | 57.25 | 55.75 | 56.75 | 21,820 | +0.75(+1.34%) |
May 05, 2017 | 56.00 | 56.50 | 55.50 | 56.00 | 21,688 | +0.25(+0.45%) |
May 04, 2017 | 56.25 | 56.75 | 55.25 | 55.75 | 24,050 | -0.50(-0.89%) |
May 03, 2017 | 56.50 | 57.25 | 55.00 | 56.25 | 33,848 | -0.50(-0.88%) |
May 02, 2017 | 58.25 | 58.50 | 56.50 | 56.75 | 43,415 | -1.75(-2.99%) |