Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.49 | 56.49 | 54.97 | 55.01 | 736,711 | -1.56(-2.75%) |
Jul 28, 2017 | 55.65 | 56.70 | 55.56 | 56.57 | 578,024 | +0.84(+1.51%) |
Jul 27, 2017 | 55.81 | 56.74 | 55.35 | 55.73 | 749,179 | +0.00(+0.00%) |
Jul 26, 2017 | 55.77 | 56.23 | 55.22 | 55.73 | 662,226 | +0.21(+0.38%) |
Jul 25, 2017 | 56.02 | 56.61 | 55.48 | 55.52 | 895,361 | -0.04(-0.08%) |
Jul 24, 2017 | 54.38 | 55.65 | 54.24 | 55.56 | 754,990 | +1.26(+2.32%) |
Jul 21, 2017 | 54.72 | 54.97 | 54.13 | 54.30 | 788,048 | -0.08(-0.15%) |
Jul 20, 2017 | 53.08 | 54.93 | 53.08 | 54.38 | 831,228 | +1.30(+2.46%) |
Jul 19, 2017 | 53.04 | 53.96 | 52.93 | 53.08 | 539,134 | +0.25(+0.48%) |
Jul 18, 2017 | 53.08 | 53.21 | 52.28 | 52.83 | 515,271 | -0.46(-0.87%) |
Jul 17, 2017 | 53.12 | 53.63 | 52.32 | 53.29 | 693,439 | +0.17(+0.32%) |
Jul 14, 2017 | 52.24 | 53.88 | 51.33 | 53.12 | 1,432,369 | +1.18(+2.27%) |
Jul 13, 2017 | 51.02 | 52.11 | 50.56 | 51.94 | 849,496 | +1.01(+1.98%) |
Jul 12, 2017 | 51.23 | 51.94 | 50.85 | 50.93 | 521,378 | +0.04(+0.08%) |
Jul 11, 2017 | 50.05 | 51.23 | 49.67 | 50.89 | 349,252 | +0.88(+1.77%) |
Jul 10, 2017 | 50.01 | 50.56 | 49.42 | 50.01 | 414,578 | +0.00(+0.00%) |
Jul 07, 2017 | 49.50 | 50.14 | 49.04 | 50.01 | 460,642 | +0.59(+1.19%) |
Jul 06, 2017 | 49.93 | 49.97 | 49.17 | 49.42 | 667,654 | -0.72(-1.43%) |
Jul 05, 2017 | 50.93 | 51.36 | 50.09 | 50.14 | 470,755 | -0.84(-1.65%) |
Jul 03, 2017 | 50.35 | 51.36 | 50.35 | 50.98 | 171,443 | +0.67(+1.34%) |
Jun 30, 2017 | 51.40 | 51.40 | 49.71 | 50.30 | 707,971 | -0.88(-1.73%) |
Jun 29, 2017 | 50.98 | 51.52 | 50.64 | 51.19 | 771,490 | +0.38(+0.75%) |
Jun 28, 2017 | 49.88 | 50.98 | 49.80 | 50.81 | 691,095 | +1.01(+2.03%) |
Jun 27, 2017 | 50.18 | 50.56 | 49.71 | 49.80 | 598,902 | -0.29(-0.59%) |
Jun 26, 2017 | 48.87 | 50.56 | 48.01 | 50.09 | 1,423,439 | +1.39(+2.85%) |
Jun 23, 2017 | 49.17 | 48.71 | 1,598,565 | +0.29(+0.61%) | ||
Jun 22, 2017 | 48.79 | 49.34 | 48.33 | 48.41 | 1,003,288 | -0.46(-0.95%) |
Jun 21, 2017 | 49.67 | 49.67 | 48.37 | 48.87 | 1,001,080 | -0.63(-1.27%) |
Jun 20, 2017 | 51.90 | 52.32 | 49.50 | 49.50 | 942,901 | -2.82(-5.39%) |
Jun 19, 2017 | 52.83 | 52.87 | 51.78 | 52.32 | 605,236 | -0.25(-0.48%) |
Jun 16, 2017 | 52.45 | 52.97 | 51.78 | 52.57 | 790,136 | -0.25(-0.48%) |
Jun 15, 2017 | 52.07 | 53.84 | 51.27 | 52.83 | 1,474,993 | +0.55(+1.05%) |
Jun 14, 2017 | 52.62 | 53.33 | 52.20 | 52.28 | 915,342 | -0.63(-1.19%) |
Jun 13, 2017 | 52.57 | 53.25 | 52.20 | 52.91 | 961,476 | +0.42(+0.80%) |
Jun 12, 2017 | 52.32 | 53.12 | 51.33 | 52.49 | 1,045,820 | +0.55(+1.05%) |
Jun 09, 2017 | 50.51 | 52.03 | 50.35 | 51.94 | 990,477 | +1.51(+3.00%) |
Jun 08, 2017 | 50.72 | 51.02 | 50.18 | 50.43 | 925,675 | -0.17(-0.33%) |
Jun 07, 2017 | 48.79 | 50.81 | 48.79 | 50.60 | 1,288,696 | +1.98(+4.07%) |
Jun 06, 2017 | 48.58 | 49.04 | 48.28 | 48.62 | 972,352 | -0.25(-0.52%) |
Jun 05, 2017 | 49.13 | 49.65 | 48.83 | 48.87 | 898,605 | -0.50(-1.02%) |
Jun 02, 2017 | 48.62 | 49.55 | 48.28 | 49.38 | 780,437 | +0.55(+1.12%) |
Jun 01, 2017 | 48.33 | 49.71 | 47.74 | 48.83 | 1,299,027 | +0.72(+1.49%) |
May 31, 2017 | 49.67 | 49.84 | 47.53 | 48.12 | 1,231,785 | -1.60(-3.21%) |
May 30, 2017 | 49.55 | 49.88 | 49.38 | 49.71 | 1,396,064 | -0.04(-0.08%) |
May 26, 2017 | 48.54 | 49.80 | 48.07 | 49.76 | 1,415,867 | +1.39(+2.87%) |
May 25, 2017 | 49.67 | 49.93 | 48.28 | 48.37 | 1,452,450 | -1.09(-2.21%) |
May 24, 2017 | 48.71 | 49.80 | 48.66 | 49.46 | 765,238 | +0.76(+1.55%) |
May 23, 2017 | 48.37 | 49.38 | 47.84 | 48.71 | 689,255 | +0.29(+0.61%) |
May 22, 2017 | 48.79 | 49.44 | 47.70 | 48.41 | 935,481 | -0.04(-0.09%) |
May 19, 2017 | 47.86 | 48.71 | 47.44 | 48.45 | 1,383,602 | +0.59(+1.23%) |
May 18, 2017 | 47.61 | 49.76 | 47.55 | 47.86 | 1,325,924 | +0.38(+0.80%) |
May 17, 2017 | 47.74 | 48.14 | 47.15 | 47.49 | 1,469,592 | -0.71(-1.48%) |
May 16, 2017 | 49.08 | 49.38 | 47.07 | 48.20 | 1,979,373 | -0.88(-1.80%) |
May 15, 2017 | 49.59 | 49.82 | 48.87 | 49.08 | 1,054,832 | -0.63(-1.27%) |
May 12, 2017 | 51.65 | 51.90 | 49.59 | 49.71 | 1,541,077 | -2.02(-3.90%) |
May 11, 2017 | 51.40 | 51.90 | 50.39 | 51.73 | 1,117,458 | +0.00(+0.00%) |
May 10, 2017 | 53.08 | 53.12 | 51.40 | 51.73 | 1,181,162 | -1.35(-2.54%) |
May 09, 2017 | 52.95 | 53.62 | 51.07 | 53.08 | 2,102,934 | +1.84(+3.59%) |
May 08, 2017 | 52.95 | 53.67 | 50.63 | 51.24 | 1,717,077 | -1.72(-3.24%) |
May 05, 2017 | 52.24 | 53.21 | 51.99 | 52.95 | 580,663 | +0.80(+1.52%) |
May 04, 2017 | 53.41 | 53.41 | 52.16 | 52.16 | 558,253 | -1.38(-2.58%) |
May 03, 2017 | 53.88 | 54.13 | 52.18 | 53.54 | 1,231,033 | -0.67(-1.24%) |
May 02, 2017 | 56.22 | 56.62 | 54.17 | 54.21 | 1,533,394 | -1.88(-3.36%) |