Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.12 | 72.41 | 70.30 | 71.00 | 398,913 | -0.33(-0.46%) |
Jul 28, 2017 | 69.95 | 71.74 | 69.36 | 71.33 | 253,621 | +1.04(+1.48%) |
Jul 27, 2017 | 73.99 | 73.99 | 68.86 | 70.29 | 355,005 | -2.39(-3.29%) |
Jul 26, 2017 | 71.08 | 73.74 | 70.52 | 72.68 | 243,876 | +1.86(+2.63%) |
Jul 25, 2017 | 74.11 | 74.11 | 69.55 | 70.82 | 472,238 | -3.19(-4.31%) |
Jul 24, 2017 | 69.07 | 74.29 | 68.89 | 74.01 | 951,534 | +4.99(+7.23%) |
Jul 21, 2017 | 65.85 | 69.21 | 65.32 | 69.02 | 782,606 | +3.73(+5.71%) |
Jul 20, 2017 | 65.80 | 63.62 | 65.29 | 425,722 | +1.13(+1.76%) | |
Jul 19, 2017 | 62.38 | 64.70 | 61.64 | 64.16 | 479,005 | +2.64(+4.29%) |
Jul 18, 2017 | 60.72 | 61.80 | 60.72 | 61.52 | 277,974 | +0.87(+1.43%) |
Jul 17, 2017 | 59.73 | 62.02 | 59.73 | 60.65 | 353,196 | +1.29(+2.17%) |
Jul 14, 2017 | 59.34 | 60.76 | 58.82 | 59.36 | 316,465 | +0.00(+0.00%) |
Jul 13, 2017 | 58.20 | 60.38 | 57.00 | 59.36 | 404,417 | +1.23(+2.12%) |
Jul 12, 2017 | 60.44 | 60.44 | 57.39 | 58.13 | 500,962 | -1.89(-3.15%) |
Jul 11, 2017 | 60.93 | 61.30 | 57.56 | 60.02 | 649,468 | +0.14(+0.23%) |
Jul 10, 2017 | 61.75 | 62.89 | 59.81 | 59.88 | 410,469 | -1.95(-3.15%) |
Jul 07, 2017 | 64.49 | 64.58 | 60.71 | 61.83 | 324,158 | -2.33(-3.63%) |
Jul 06, 2017 | 65.17 | 65.17 | 62.24 | 64.16 | 481,671 | -1.40(-2.14%) |
Jul 05, 2017 | 59.97 | 65.93 | 59.97 | 65.56 | 455,461 | +5.53(+9.21%) |
Jul 03, 2017 | 59.92 | 60.53 | 58.63 | 60.03 | 146,183 | +0.29(+0.49%) |
Jun 30, 2017 | 60.15 | 60.52 | 58.65 | 59.74 | 224,457 | -0.35(-0.58%) |
Jun 29, 2017 | 62.89 | 63.55 | 59.41 | 60.09 | 304,460 | -2.79(-4.44%) |
Jun 28, 2017 | 60.99 | 63.59 | 60.17 | 62.88 | 411,880 | +2.85(+4.75%) |
Jun 27, 2017 | 61.00 | 62.32 | 59.81 | 60.03 | 263,467 | -1.20(-1.96%) |
Jun 26, 2017 | 62.31 | 62.89 | 59.69 | 61.23 | 271,048 | -0.63(-1.02%) |
Jun 23, 2017 | 62.30 | 62.66 | 59.64 | 61.86 | 824,747 | -0.73(-1.17%) |
Jun 22, 2017 | 64.80 | 65.00 | 62.13 | 62.59 | 340,457 | -1.88(-2.92%) |
Jun 21, 2017 | 63.31 | 65.00 | 62.47 | 64.47 | 384,351 | +1.63(+2.59%) |
Jun 20, 2017 | 61.30 | 65.00 | 60.75 | 62.84 | 488,814 | +1.76(+2.88%) |
Jun 19, 2017 | 59.37 | 61.57 | 58.90 | 61.08 | 434,747 | +2.57(+4.39%) |
Jun 16, 2017 | 53.97 | 59.00 | 53.71 | 58.51 | 729,264 | +2.81(+5.04%) |
Jun 15, 2017 | 56.08 | 56.74 | 54.53 | 55.70 | 161,900 | -1.00(-1.76%) |
Jun 14, 2017 | 56.73 | 57.80 | 55.56 | 56.70 | 203,795 | -0.10(-0.18%) |
Jun 13, 2017 | 54.20 | 57.37 | 53.85 | 56.80 | 237,972 | +2.80(+5.19%) |
Jun 12, 2017 | 53.61 | 54.63 | 52.10 | 54.00 | 384,221 | +0.07(+0.13%) |
Jun 09, 2017 | 54.41 | 54.95 | 53.16 | 53.93 | 225,119 | -0.48(-0.88%) |
Jun 08, 2017 | 54.84 | 55.20 | 52.54 | 54.41 | 224,026 | -0.33(-0.60%) |
Jun 07, 2017 | 51.73 | 55.91 | 51.73 | 54.74 | 494,133 | +3.14(+6.09%) |
Jun 06, 2017 | 51.47 | 51.85 | 50.53 | 51.60 | 327,382 | -0.19(-0.37%) |
Jun 05, 2017 | 52.43 | 52.43 | 50.12 | 51.79 | 186,454 | -0.22(-0.42%) |
Jun 02, 2017 | 52.45 | 52.95 | 51.18 | 52.01 | 384,432 | -0.17(-0.33%) |
Jun 01, 2017 | 51.28 | 52.85 | 50.99 | 52.18 | 231,513 | +1.25(+2.45%) |
May 31, 2017 | 52.77 | 49.63 | 50.93 | 281,713 | -0.34(-0.66%) | |
May 30, 2017 | 53.06 | 53.49 | 51.26 | 51.27 | 259,556 | -1.72(-3.25%) |
May 26, 2017 | 55.38 | 55.70 | 52.79 | 52.99 | 244,070 | -2.63(-4.73%) |
May 25, 2017 | 55.61 | 56.66 | 54.57 | 55.62 | 337,159 | +0.33(+0.60%) |
May 24, 2017 | 55.31 | 56.10 | 53.73 | 55.29 | 327,525 | +0.09(+0.16%) |
May 23, 2017 | 54.34 | 55.45 | 52.65 | 55.20 | 293,915 | +1.07(+1.98%) |
May 22, 2017 | 53.77 | 54.90 | 52.96 | 54.13 | 197,296 | +0.58(+1.08%) |
May 19, 2017 | 55.96 | 56.59 | 53.14 | 53.55 | 207,425 | -2.29(-4.10%) |
May 18, 2017 | 53.91 | 56.19 | 53.35 | 55.84 | 251,445 | +1.86(+3.45%) |
May 17, 2017 | 55.48 | 56.07 | 53.25 | 53.98 | 224,820 | -2.71(-4.78%) |
May 16, 2017 | 57.02 | 57.44 | 55.63 | 56.69 | 130,409 | -0.11(-0.19%) |
May 15, 2017 | 56.90 | 57.99 | 56.63 | 56.80 | 117,333 | -0.67(-1.17%) |
May 12, 2017 | 57.00 | 57.86 | 56.02 | 57.47 | 387,217 | -0.38(-0.66%) |
May 11, 2017 | 59.14 | 59.22 | 56.61 | 57.85 | 502,006 | -1.56(-2.63%) |
May 10, 2017 | 59.84 | 60.88 | 56.72 | 59.41 | 304,084 | -0.76(-1.26%) |
May 09, 2017 | 59.51 | 61.65 | 57.99 | 60.17 | 593,243 | +2.20(+3.80%) |
May 08, 2017 | 58.38 | 59.86 | 57.55 | 57.97 | 205,243 | -0.68(-1.16%) |
May 05, 2017 | 58.87 | 59.00 | 56.81 | 58.65 | 260,040 | -0.24(-0.41%) |
May 04, 2017 | 58.99 | 59.84 | 58.34 | 58.89 | 196,634 | +0.20(+0.34%) |
May 03, 2017 | 58.78 | 59.98 | 58.02 | 58.69 | 204,694 | -0.40(-0.68%) |
May 02, 2017 | 59.99 | 60.37 | 58.09 | 59.09 | 177,803 | -0.84(-1.40%) |