Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.20 | 51.85 | 50.40 | 50.50 | 1,237,167 | -0.68(-1.33%) |
Jul 28, 2017 | 54.00 | 54.00 | 50.16 | 51.18 | 1,496,857 | -1.79(-3.38%) |
Jul 27, 2017 | 54.97 | 55.06 | 52.56 | 52.97 | 1,178,514 | -2.05(-3.73%) |
Jul 26, 2017 | 54.72 | 55.11 | 54.42 | 55.02 | 623,020 | +0.51(+0.94%) |
Jul 25, 2017 | 55.43 | 55.73 | 54.21 | 54.51 | 1,312,094 | -0.51(-0.93%) |
Jul 24, 2017 | 54.53 | 55.13 | 54.13 | 55.02 | 878,550 | +0.63(+1.16%) |
Jul 21, 2017 | 54.19 | 54.73 | 53.76 | 54.39 | 1,701,639 | +0.25(+0.46%) |
Jul 20, 2017 | 54.17 | 54.76 | 53.93 | 54.14 | 946,455 | +0.14(+0.26%) |
Jul 19, 2017 | 53.95 | 54.73 | 53.56 | 54.00 | 872,546 | +0.67(+1.26%) |
Jul 18, 2017 | 53.44 | 53.83 | 53.15 | 53.33 | 616,378 | -0.40(-0.74%) |
Jul 17, 2017 | 53.89 | 54.45 | 53.61 | 53.73 | 684,842 | +0.00(+0.00%) |
Jul 14, 2017 | 54.24 | 54.52 | 53.61 | 53.73 | 746,068 | -0.36(-0.67%) |
Jul 13, 2017 | 53.73 | 54.84 | 52.81 | 54.09 | 1,372,993 | +0.35(+0.65%) |
Jul 12, 2017 | 52.30 | 54.00 | 51.97 | 53.74 | 1,274,893 | +1.96(+3.79%) |
Jul 11, 2017 | 51.26 | 52.01 | 50.74 | 51.78 | 1,118,845 | +0.50(+0.98%) |
Jul 10, 2017 | 51.39 | 51.92 | 50.27 | 51.28 | 1,454,179 | -0.09(-0.18%) |
Jul 07, 2017 | 51.37 | 52.23 | 50.80 | 51.37 | 880,085 | +0.22(+0.43%) |
Jul 06, 2017 | 52.89 | 50.87 | 51.15 | 1,859,322 | -1.38(-2.63%) | |
Jul 05, 2017 | 52.22 | 52.65 | 51.13 | 52.53 | 1,340,193 | +0.32(+0.61%) |
Jul 03, 2017 | 52.58 | 51.35 | 52.21 | 668,751 | +0.47(+0.91%) | |
Jun 30, 2017 | 53.83 | 53.83 | 51.74 | 51.74 | 1,223,302 | -1.51(-2.84%) |
Jun 29, 2017 | 54.52 | 54.73 | 52.55 | 53.25 | 1,113,998 | -1.47(-2.69%) |
Jun 28, 2017 | 52.00 | 55.13 | 50.65 | 54.72 | 3,158,717 | +3.33(+6.48%) |
Jun 27, 2017 | 56.73 | 57.10 | 51.27 | 51.39 | 4,036,271 | -5.16(-9.12%) |
Jun 26, 2017 | 55.90 | 57.58 | 53.30 | 56.55 | 8,174,482 | -5.19(-8.41%) |
Jun 23, 2017 | 61.29 | 61.74 | 1,460,389 | -1.51(-2.39%) | ||
Jun 22, 2017 | 63.94 | 64.80 | 63.00 | 63.25 | 1,411,123 | -0.22(-0.35%) |
Jun 21, 2017 | 62.09 | 63.75 | 61.81 | 63.47 | 1,507,711 | +1.66(+2.69%) |
Jun 20, 2017 | 61.32 | 63.73 | 61.32 | 61.81 | 1,026,796 | -0.07(-0.11%) |
Jun 19, 2017 | 57.48 | 63.15 | 57.40 | 61.88 | 3,647,446 | -2.64(-4.09%) |
Jun 16, 2017 | 64.28 | 64.99 | 63.62 | 64.52 | 838,098 | +0.50(+0.78%) |
Jun 15, 2017 | 63.27 | 64.08 | 62.34 | 64.02 | 1,277,217 | +0.08(+0.13%) |
Jun 14, 2017 | 62.79 | 64.05 | 62.33 | 63.94 | 368,983 | +1.00(+1.59%) |
Jun 13, 2017 | 63.26 | 63.98 | 62.55 | 62.94 | 465,854 | -0.32(-0.51%) |
Jun 12, 2017 | 64.89 | 65.74 | 62.99 | 63.26 | 741,391 | -1.55(-2.39%) |
Jun 09, 2017 | 64.94 | 65.80 | 64.05 | 64.81 | 751,328 | +0.10(+0.15%) |
Jun 08, 2017 | 64.11 | 65.65 | 63.70 | 64.71 | 541,245 | +0.50(+0.78%) |
Jun 07, 2017 | 64.97 | 65.42 | 63.57 | 64.21 | 582,118 | -0.63(-0.97%) |
Jun 06, 2017 | 64.69 | 65.47 | 64.35 | 64.84 | 759,082 | -0.41(-0.63%) |
Jun 05, 2017 | 66.19 | 66.35 | 64.65 | 65.25 | 821,807 | -0.70(-1.06%) |
Jun 02, 2017 | 63.66 | 66.00 | 63.63 | 65.95 | 999,439 | +2.45(+3.86%) |
Jun 01, 2017 | 64.00 | 64.85 | 63.02 | 63.50 | 776,911 | -0.48(-0.75%) |
May 31, 2017 | 63.57 | 64.00 | 61.80 | 63.98 | 941,818 | +0.66(+1.04%) |
May 30, 2017 | 65.59 | 65.72 | 63.22 | 63.32 | 632,428 | -2.25(-3.43%) |
May 26, 2017 | 66.07 | 67.19 | 65.24 | 65.57 | 421,987 | -0.45(-0.68%) |
May 25, 2017 | 67.86 | 67.97 | 65.47 | 66.02 | 583,674 | -1.43(-2.12%) |
May 24, 2017 | 66.62 | 68.59 | 66.62 | 67.45 | 503,525 | +0.78(+1.17%) |
May 23, 2017 | 66.56 | 67.50 | 65.78 | 66.67 | 358,717 | +0.16(+0.24%) |
May 22, 2017 | 66.82 | 66.95 | 65.30 | 66.51 | 593,700 | -0.09(-0.14%) |
May 19, 2017 | 66.93 | 67.94 | 66.40 | 66.60 | 735,722 | -0.11(-0.16%) |
May 18, 2017 | 62.72 | 67.16 | 62.52 | 66.71 | 1,043,157 | +3.99(+6.36%) |
May 17, 2017 | 62.32 | 63.21 | 61.46 | 62.72 | 594,116 | -0.69(-1.09%) |
May 16, 2017 | 62.75 | 63.49 | 62.24 | 63.41 | 525,931 | +0.58(+0.92%) |
May 15, 2017 | 63.18 | 63.38 | 62.38 | 62.83 | 420,593 | -0.28(-0.44%) |
May 12, 2017 | 62.23 | 63.35 | 62.16 | 63.11 | 453,133 | +1.02(+1.64%) |
May 11, 2017 | 62.74 | 62.89 | 61.96 | 62.09 | 529,202 | -0.43(-0.69%) |
May 10, 2017 | 61.54 | 62.83 | 61.06 | 62.52 | 567,850 | +0.78(+1.26%) |
May 09, 2017 | 60.52 | 61.76 | 60.12 | 61.74 | 802,474 | +1.42(+2.35%) |
May 08, 2017 | 61.62 | 61.81 | 59.69 | 60.32 | 842,354 | -1.50(-2.43%) |
May 05, 2017 | 63.92 | 63.92 | 61.31 | 61.82 | 512,593 | -1.92(-3.01%) |
May 04, 2017 | 62.90 | 63.87 | 61.58 | 63.74 | 754,189 | +1.15(+1.84%) |
May 03, 2017 | 63.64 | 64.25 | 62.16 | 62.59 | 583,113 | -1.59(-2.48%) |
May 02, 2017 | 67.80 | 68.23 | 63.84 | 64.18 | 861,292 | -3.95(-5.80%) |