Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.40 | 57.53 | 56.22 | 56.32 | 161,235 | -1.00(-1.74%) |
Jul 28, 2017 | 56.19 | 57.54 | 55.90 | 57.32 | 264,039 | +0.79(+1.40%) |
Jul 27, 2017 | 59.68 | 59.85 | 55.74 | 56.53 | 715,308 | -2.31(-3.92%) |
Jul 26, 2017 | 58.24 | 59.04 | 57.83 | 58.84 | 142,749 | +0.75(+1.29%) |
Jul 25, 2017 | 59.98 | 60.13 | 57.68 | 58.09 | 469,219 | -1.31(-2.20%) |
Jul 24, 2017 | 58.48 | 59.40 | 57.81 | 59.40 | 447,840 | +0.96(+1.64%) |
Jul 21, 2017 | 57.69 | 58.56 | 57.20 | 58.44 | 240,783 | +0.66(+1.14%) |
Jul 20, 2017 | 57.02 | 58.34 | 57.02 | 57.78 | 555,333 | +1.14(+2.01%) |
Jul 19, 2017 | 56.24 | 57.43 | 56.02 | 56.64 | 503,345 | +1.53(+2.77%) |
Jul 18, 2017 | 54.94 | 55.11 | 54.15 | 55.11 | 168,041 | +0.05(+0.09%) |
Jul 17, 2017 | 55.72 | 56.21 | 54.99 | 55.06 | 272,236 | -0.42(-0.76%) |
Jul 14, 2017 | 56.13 | 55.24 | 55.48 | 412,914 | +0.03(+0.05%) | |
Jul 13, 2017 | 54.98 | 56.10 | 53.46 | 55.45 | 528,694 | +0.72(+1.31%) |
Jul 12, 2017 | 54.78 | 54.93 | 54.11 | 54.73 | 322,145 | +0.79(+1.46%) |
Jul 11, 2017 | 53.94 | 54.17 | 53.02 | 53.94 | 359,116 | +0.63(+1.18%) |
Jul 10, 2017 | 54.35 | 54.43 | 52.74 | 53.31 | 595,691 | -0.83(-1.53%) |
Jul 07, 2017 | 54.39 | 54.52 | 53.59 | 54.14 | 812,103 | +0.69(+1.29%) |
Jul 06, 2017 | 54.44 | 54.80 | 52.94 | 53.45 | 246,627 | -1.75(-3.17%) |
Jul 05, 2017 | 53.95 | 55.44 | 53.41 | 55.20 | 292,252 | +1.48(+2.75%) |
Jul 03, 2017 | 54.05 | 54.53 | 53.34 | 53.72 | 116,440 | +0.38(+0.71%) |
Jun 30, 2017 | 54.24 | 54.40 | 53.10 | 53.34 | 145,951 | -0.81(-1.49%) |
Jun 29, 2017 | 55.77 | 55.77 | 52.86 | 54.15 | 353,783 | -1.61(-2.88%) |
Jun 28, 2017 | 53.95 | 56.02 | 53.47 | 55.76 | 295,797 | +2.23(+4.16%) |
Jun 27, 2017 | 56.58 | 56.68 | 53.53 | 53.53 | 477,412 | -3.19(-5.62%) |
Jun 26, 2017 | 57.44 | 57.54 | 55.96 | 56.72 | 275,102 | -0.41(-0.72%) |
Jun 23, 2017 | 57.30 | 55.45 | 57.13 | 502,691 | +0.17(+0.30%) | |
Jun 22, 2017 | 56.28 | 58.05 | 55.82 | 56.96 | 1,275,289 | +1.48(+2.66%) |
Jun 21, 2017 | 51.85 | 55.56 | 51.85 | 55.48 | 1,170,740 | +4.20(+8.19%) |
Jun 20, 2017 | 49.95 | 52.75 | 49.95 | 51.28 | 798,513 | +1.31(+2.63%) |
Jun 19, 2017 | 47.95 | 50.35 | 47.95 | 49.97 | 548,975 | +2.33(+4.89%) |
Jun 16, 2017 | 48.06 | 48.06 | 47.03 | 47.64 | 72,358 | -0.41(-0.85%) |
Jun 15, 2017 | 48.27 | 48.55 | 47.24 | 48.05 | 181,540 | -0.76(-1.56%) |
Jun 14, 2017 | 48.34 | 49.43 | 48.03 | 48.81 | 247,053 | +0.53(+1.10%) |
Jun 13, 2017 | 48.17 | 48.35 | 47.59 | 48.28 | 67,010 | +0.48(+1.00%) |
Jun 12, 2017 | 47.78 | 48.66 | 47.18 | 47.80 | 96,576 | -0.30(-0.62%) |
Jun 09, 2017 | 48.25 | 49.62 | 47.66 | 48.10 | 366,884 | -0.34(-0.70%) |
Jun 08, 2017 | 47.93 | 48.65 | 47.62 | 48.44 | 102,686 | +0.62(+1.30%) |
Jun 07, 2017 | 47.52 | 48.25 | 47.31 | 47.82 | 99,423 | +0.12(+0.25%) |
Jun 06, 2017 | 47.64 | 48.45 | 47.52 | 47.70 | 103,826 | -0.44(-0.91%) |
Jun 05, 2017 | 49.00 | 49.13 | 47.43 | 48.14 | 275,492 | -0.59(-1.21%) |
Jun 02, 2017 | 47.42 | 48.99 | 47.39 | 48.73 | 378,068 | +1.55(+3.28%) |
Jun 01, 2017 | 45.68 | 47.33 | 45.68 | 47.18 | 343,733 | +1.66(+3.64%) |
May 31, 2017 | 45.66 | 44.57 | 45.52 | 138,540 | +0.51(+1.13%) | |
May 30, 2017 | 46.13 | 46.45 | 44.87 | 45.01 | 254,524 | -1.37(-2.95%) |
May 26, 2017 | 47.05 | 47.24 | 46.30 | 46.38 | 99,806 | -0.68(-1.44%) |
May 25, 2017 | 47.54 | 47.75 | 47.04 | 47.06 | 155,530 | -0.17(-0.36%) |
May 24, 2017 | 47.10 | 47.46 | 46.35 | 47.23 | 207,929 | +0.09(+0.19%) |
May 23, 2017 | 47.44 | 47.45 | 46.81 | 47.14 | 59,615 | -0.14(-0.30%) |
May 22, 2017 | 47.01 | 47.40 | 46.51 | 47.28 | 160,371 | +0.23(+0.49%) |
May 19, 2017 | 47.89 | 48.40 | 46.96 | 47.05 | 125,261 | -0.66(-1.38%) |
May 18, 2017 | 46.77 | 48.08 | 46.62 | 47.71 | 408,931 | +1.26(+2.71%) |
May 17, 2017 | 47.65 | 47.90 | 46.41 | 46.45 | 352,585 | -2.21(-4.54%) |
May 16, 2017 | 48.25 | 48.82 | 48.10 | 48.66 | 129,796 | +0.34(+0.70%) |
May 15, 2017 | 47.80 | 48.55 | 47.80 | 48.32 | 140,602 | +0.48(+1.00%) |
May 12, 2017 | 47.42 | 48.20 | 47.25 | 47.84 | 100,521 | +0.33(+0.69%) |
May 11, 2017 | 47.26 | 47.69 | 46.53 | 47.51 | 173,268 | -0.11(-0.23%) |
May 10, 2017 | 47.85 | 47.85 | 46.71 | 47.62 | 164,056 | -0.32(-0.67%) |
May 09, 2017 | 47.17 | 48.02 | 47.04 | 47.94 | 142,982 | +0.98(+2.08%) |
May 08, 2017 | 48.49 | 48.62 | 46.61 | 46.96 | 386,210 | -1.97(-4.02%) |
May 05, 2017 | 49.94 | 49.94 | 48.43 | 48.93 | 208,872 | -0.89(-1.78%) |
May 04, 2017 | 49.23 | 49.97 | 49.20 | 49.82 | 193,745 | +0.73(+1.49%) |
May 03, 2017 | 49.36 | 49.54 | 48.73 | 49.09 | 191,159 | -0.71(-1.42%) |
May 02, 2017 | 50.39 | 50.55 | 49.30 | 49.80 | 186,638 | -0.33(-0.66%) |