Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.41 | 66.52 | 63.07 | 63.95 | 1,581,626 | -2.58(-3.88%) |
Jul 28, 2017 | 66.57 | 67.44 | 65.50 | 66.53 | 875,972 | -0.49(-0.73%) |
Jul 27, 2017 | 64.44 | 67.11 | 64.39 | 67.02 | 1,680,349 | +2.91(+4.54%) |
Jul 26, 2017 | 61.97 | 64.17 | 61.97 | 64.11 | 1,077,019 | +2.15(+3.47%) |
Jul 25, 2017 | 61.82 | 62.68 | 61.23 | 61.96 | 646,727 | +0.47(+0.76%) |
Jul 24, 2017 | 61.32 | 61.82 | 60.24 | 61.49 | 385,506 | +0.25(+0.41%) |
Jul 21, 2017 | 61.13 | 62.03 | 61.06 | 61.24 | 846,163 | +0.14(+0.23%) |
Jul 20, 2017 | 59.04 | 62.02 | 59.04 | 61.10 | 1,177,848 | +2.09(+3.54%) |
Jul 19, 2017 | 58.13 | 61.64 | 58.13 | 59.01 | 1,584,741 | +2.24(+3.95%) |
Jul 18, 2017 | 57.25 | 57.39 | 56.50 | 56.77 | 587,209 | -0.43(-0.75%) |
Jul 17, 2017 | 56.76 | 57.67 | 56.54 | 57.20 | 602,304 | +0.47(+0.83%) |
Jul 14, 2017 | 56.33 | 56.97 | 56.32 | 56.73 | 312,726 | +0.50(+0.89%) |
Jul 13, 2017 | 56.04 | 56.73 | 55.80 | 56.23 | 526,490 | -0.03(-0.05%) |
Jul 12, 2017 | 56.07 | 56.70 | 55.38 | 56.26 | 456,884 | +0.56(+1.01%) |
Jul 11, 2017 | 55.27 | 55.85 | 54.87 | 55.70 | 559,767 | +0.54(+0.98%) |
Jul 10, 2017 | 53.98 | 55.18 | 53.53 | 55.16 | 704,028 | +1.08(+2.00%) |
Jul 07, 2017 | 53.62 | 54.34 | 53.25 | 54.08 | 359,211 | +0.71(+1.33%) |
Jul 06, 2017 | 53.69 | 54.25 | 53.32 | 53.37 | 618,982 | -0.66(-1.22%) |
Jul 05, 2017 | 54.33 | 54.65 | 53.47 | 54.03 | 520,065 | -0.27(-0.50%) |
Jul 03, 2017 | 53.75 | 55.25 | 53.75 | 54.30 | 300,652 | +0.89(+1.67%) |
Jun 30, 2017 | 53.52 | 53.80 | 52.85 | 53.41 | 587,647 | +0.15(+0.28%) |
Jun 29, 2017 | 54.03 | 54.59 | 52.87 | 53.26 | 580,248 | -0.75(-1.39%) |
Jun 28, 2017 | 53.70 | 54.86 | 53.55 | 54.01 | 729,603 | +0.62(+1.16%) |
Jun 27, 2017 | 54.02 | 54.62 | 53.36 | 53.39 | 736,431 | -0.64(-1.18%) |
Jun 26, 2017 | 53.99 | 54.70 | 52.88 | 54.03 | 1,345,310 | +0.10(+0.19%) |
Jun 23, 2017 | 54.07 | 53.93 | 856,644 | +0.20(+0.37%) | ||
Jun 22, 2017 | 54.62 | 54.69 | 53.69 | 53.73 | 423,891 | -0.89(-1.63%) |
Jun 21, 2017 | 54.25 | 54.85 | 53.95 | 54.62 | 709,152 | +0.35(+0.64%) |
Jun 20, 2017 | 55.51 | 55.54 | 54.20 | 54.27 | 834,006 | -1.58(-2.83%) |
Jun 19, 2017 | 56.11 | 56.24 | 55.39 | 55.85 | 574,287 | +0.02(+0.04%) |
Jun 16, 2017 | 55.76 | 56.09 | 55.04 | 55.83 | 934,388 | +0.12(+0.22%) |
Jun 15, 2017 | 55.35 | 55.83 | 54.96 | 55.71 | 683,636 | -0.06(-0.11%) |
Jun 14, 2017 | 56.58 | 56.58 | 55.55 | 55.77 | 531,961 | -0.75(-1.33%) |
Jun 13, 2017 | 57.10 | 57.49 | 56.42 | 56.52 | 619,612 | -0.61(-1.07%) |
Jun 12, 2017 | 55.67 | 57.68 | 55.67 | 57.13 | 1,096,456 | +1.45(+2.60%) |
Jun 09, 2017 | 54.92 | 55.89 | 54.36 | 55.68 | 993,005 | +0.84(+1.53%) |
Jun 08, 2017 | 54.48 | 55.01 | 53.96 | 54.84 | 710,444 | +0.62(+1.14%) |
Jun 07, 2017 | 54.03 | 54.80 | 53.72 | 54.22 | 525,357 | +0.74(+1.38%) |
Jun 06, 2017 | 52.88 | 53.84 | 52.35 | 53.48 | 492,625 | +0.36(+0.68%) |
Jun 05, 2017 | 53.49 | 53.53 | 52.50 | 53.12 | 492,218 | -0.63(-1.17%) |
Jun 02, 2017 | 54.05 | 54.46 | 53.47 | 53.75 | 395,723 | -0.15(-0.28%) |
Jun 01, 2017 | 53.15 | 54.06 | 52.66 | 53.90 | 844,003 | +0.92(+1.74%) |
May 31, 2017 | 53.15 | 53.34 | 52.55 | 52.98 | 829,501 | -0.18(-0.34%) |
May 30, 2017 | 52.71 | 53.67 | 52.71 | 53.16 | 542,593 | +0.12(+0.23%) |
May 26, 2017 | 52.81 | 53.13 | 52.33 | 53.04 | 414,749 | +0.09(+0.17%) |
May 25, 2017 | 52.33 | 53.30 | 52.07 | 52.95 | 616,523 | +0.57(+1.09%) |
May 24, 2017 | 52.68 | 52.78 | 52.24 | 52.38 | 613,685 | -0.34(-0.64%) |
May 23, 2017 | 53.61 | 53.64 | 52.69 | 52.72 | 468,663 | -0.77(-1.44%) |
May 22, 2017 | 53.40 | 53.72 | 53.02 | 53.49 | 723,549 | +0.27(+0.51%) |
May 19, 2017 | 52.33 | 53.35 | 51.81 | 53.22 | 892,389 | +1.05(+2.01%) |
May 18, 2017 | 51.63 | 52.61 | 51.63 | 52.17 | 566,352 | +0.43(+0.83%) |
May 17, 2017 | 53.12 | 53.88 | 51.51 | 51.74 | 883,559 | -1.86(-3.47%) |
May 16, 2017 | 54.06 | 54.34 | 52.87 | 53.60 | 698,186 | -0.47(-0.87%) |
May 15, 2017 | 53.37 | 54.15 | 53.37 | 54.07 | 595,080 | +0.63(+1.18%) |
May 12, 2017 | 54.27 | 54.49 | 53.24 | 53.44 | 694,468 | -1.01(-1.85%) |
May 11, 2017 | 54.55 | 54.98 | 53.20 | 54.45 | 815,303 | -0.38(-0.69%) |
May 10, 2017 | 55.08 | 55.38 | 54.57 | 54.83 | 741,211 | -0.53(-0.96%) |
May 09, 2017 | 55.49 | 55.49 | 54.82 | 55.36 | 469,872 | +0.10(+0.18%) |
May 08, 2017 | 56.33 | 56.44 | 54.59 | 55.26 | 733,012 | -0.93(-1.66%) |
May 05, 2017 | 54.90 | 56.39 | 54.90 | 56.19 | 980,325 | +1.29(+2.35%) |
May 04, 2017 | 54.15 | 55.56 | 52.12 | 54.90 | 2,074,403 | -0.34(-0.62%) |
May 03, 2017 | 58.94 | 59.19 | 54.86 | 55.24 | 1,661,482 | -3.99(-6.74%) |
May 02, 2017 | 59.84 | 59.95 | 58.39 | 59.23 | 832,705 | -0.57(-0.95%) |