Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.25 | 61.15 | 59.65 | 61.00 | 336,727 | +0.90(+1.50%) |
Jul 28, 2017 | 59.55 | 60.25 | 58.70 | 60.10 | 216,051 | +0.45(+0.75%) |
Jul 27, 2017 | 59.15 | 60.20 | 58.50 | 59.65 | 223,146 | +0.65(+1.10%) |
Jul 26, 2017 | 59.20 | 59.50 | 58.80 | 59.00 | 194,982 | -0.10(-0.17%) |
Jul 25, 2017 | 59.70 | 60.55 | 59.00 | 59.10 | 233,430 | -0.35(-0.59%) |
Jul 24, 2017 | 58.80 | 59.55 | 58.25 | 59.45 | 176,300 | +0.55(+0.93%) |
Jul 21, 2017 | 59.25 | 59.70 | 58.80 | 58.90 | 187,570 | +0.05(+0.08%) |
Jul 20, 2017 | 58.95 | 58.25 | 58.85 | 172,143 | +0.30(+0.51%) | |
Jul 19, 2017 | 58.15 | 58.84 | 58.09 | 58.55 | 114,218 | +0.50(+0.86%) |
Jul 18, 2017 | 58.20 | 58.60 | 57.90 | 58.05 | 115,665 | -0.40(-0.68%) |
Jul 17, 2017 | 58.25 | 58.60 | 57.90 | 58.45 | 163,357 | +0.40(+0.69%) |
Jul 14, 2017 | 58.00 | 58.30 | 57.50 | 58.05 | 198,574 | +0.10(+0.17%) |
Jul 13, 2017 | 58.10 | 58.20 | 57.55 | 57.95 | 151,179 | -0.15(-0.26%) |
Jul 12, 2017 | 58.25 | 59.00 | 57.65 | 58.10 | 139,815 | +0.25(+0.43%) |
Jul 11, 2017 | 57.70 | 58.15 | 57.30 | 57.85 | 195,104 | +0.20(+0.35%) |
Jul 10, 2017 | 57.85 | 58.30 | 57.20 | 57.65 | 127,036 | -0.60(-1.03%) |
Jul 07, 2017 | 56.75 | 58.40 | 56.65 | 58.25 | 182,731 | +1.80(+3.19%) |
Jul 06, 2017 | 57.45 | 57.65 | 56.05 | 56.45 | 274,577 | -1.55(-2.67%) |
Jul 05, 2017 | 59.70 | 59.80 | 57.40 | 58.00 | 284,691 | -1.85(-3.09%) |
Jul 03, 2017 | 59.90 | 60.05 | 59.40 | 59.85 | 102,859 | +0.10(+0.17%) |
Jun 30, 2017 | 59.95 | 60.15 | 59.45 | 59.75 | 270,663 | -0.20(-0.33%) |
Jun 29, 2017 | 60.35 | 60.40 | 59.00 | 59.95 | 235,555 | -0.45(-0.75%) |
Jun 28, 2017 | 60.05 | 60.45 | 59.55 | 60.40 | 222,139 | +0.80(+1.34%) |
Jun 27, 2017 | 60.50 | 60.60 | 59.45 | 59.60 | 227,045 | -0.95(-1.57%) |
Jun 26, 2017 | 60.65 | 61.30 | 59.97 | 60.55 | 152,523 | +0.15(+0.25%) |
Jun 23, 2017 | 60.90 | 61.70 | 60.10 | 60.40 | 378,701 | -0.50(-0.82%) |
Jun 22, 2017 | 59.30 | 61.05 | 59.05 | 60.90 | 271,722 | +1.65(+2.78%) |
Jun 21, 2017 | 59.35 | 60.35 | 59.00 | 59.25 | 479,042 | -0.15(-0.25%) |
Jun 20, 2017 | 59.00 | 59.80 | 58.90 | 59.40 | 256,101 | +0.30(+0.51%) |
Jun 19, 2017 | 57.65 | 59.30 | 56.70 | 59.10 | 263,624 | +1.70(+2.96%) |
Jun 16, 2017 | 56.80 | 58.00 | 56.75 | 57.40 | 236,470 | +0.05(+0.09%) |
Jun 15, 2017 | 57.00 | 58.55 | 56.65 | 57.35 | 197,667 | -0.35(-0.61%) |
Jun 14, 2017 | 57.30 | 58.35 | 57.25 | 57.70 | 188,008 | +0.30(+0.52%) |
Jun 13, 2017 | 57.95 | 58.10 | 57.09 | 57.40 | 175,590 | -0.55(-0.95%) |
Jun 12, 2017 | 57.60 | 58.60 | 57.30 | 57.95 | 282,935 | +0.15(+0.26%) |
Jun 09, 2017 | 57.10 | 58.45 | 57.10 | 57.80 | 292,628 | +0.55(+0.96%) |
Jun 08, 2017 | 56.95 | 57.80 | 56.90 | 57.25 | 182,387 | +0.50(+0.88%) |
Jun 07, 2017 | 55.85 | 57.00 | 55.75 | 56.75 | 234,125 | +0.85(+1.52%) |
Jun 06, 2017 | 55.15 | 56.55 | 55.15 | 55.90 | 208,147 | +0.45(+0.81%) |
Jun 05, 2017 | 55.80 | 56.25 | 55.30 | 55.45 | 195,874 | -0.45(-0.81%) |
Jun 02, 2017 | 55.05 | 56.30 | 54.65 | 55.90 | 233,227 | +1.05(+1.91%) |
Jun 01, 2017 | 53.95 | 55.15 | 53.30 | 54.85 | 204,560 | +1.05(+1.95%) |
May 31, 2017 | 54.25 | 54.65 | 53.05 | 53.80 | 242,100 | -0.40(-0.74%) |
May 30, 2017 | 53.40 | 55.02 | 53.40 | 54.20 | 351,538 | +0.70(+1.31%) |
May 26, 2017 | 53.55 | 54.15 | 53.20 | 53.50 | 156,660 | +0.00(+0.00%) |
May 25, 2017 | 53.60 | 53.90 | 53.15 | 53.50 | 315,759 | -0.10(-0.19%) |
May 24, 2017 | 52.70 | 53.70 | 52.50 | 53.60 | 251,108 | +1.00(+1.90%) |
May 23, 2017 | 52.25 | 52.90 | 51.65 | 52.60 | 220,386 | +0.35(+0.67%) |
May 22, 2017 | 52.25 | 52.85 | 51.75 | 52.25 | 244,319 | +0.10(+0.19%) |
May 19, 2017 | 51.50 | 52.60 | 51.50 | 52.15 | 264,042 | +0.65(+1.26%) |
May 18, 2017 | 52.45 | 53.00 | 51.50 | 51.50 | 188,301 | -1.05(-2.00%) |
May 17, 2017 | 54.60 | 53.90 | 52.50 | 52.55 | 219,489 | -2.05(-3.75%) |
May 16, 2017 | 54.15 | 54.60 | 53.40 | 54.60 | 222,417 | +0.45(+0.83%) |
May 15, 2017 | 51.35 | 54.40 | 51.35 | 54.15 | 335,785 | +2.75(+5.35%) |
May 12, 2017 | 52.50 | 52.50 | 51.40 | 51.40 | 226,251 | -1.00(-1.91%) |
May 11, 2017 | 52.50 | 53.00 | 51.60 | 52.40 | 299,230 | -0.30(-0.57%) |
May 10, 2017 | 53.40 | 53.40 | 52.60 | 52.70 | 266,019 | -0.75(-1.40%) |
May 09, 2017 | 53.55 | 53.60 | 52.60 | 53.45 | 409,446 | -0.05(-0.09%) |
May 08, 2017 | 55.95 | 56.30 | 53.30 | 53.50 | 565,409 | -2.55(-4.55%) |
May 05, 2017 | 56.55 | 56.80 | 55.50 | 56.05 | 356,395 | +0.00(+0.00%) |
May 04, 2017 | 62.95 | 62.95 | 55.70 | 56.05 | 605,110 | -0.40(-0.71%) |
May 03, 2017 | 56.50 | 57.40 | 56.10 | 56.45 | 308,602 | -0.20(-0.35%) |
May 02, 2017 | 58.40 | 58.40 | 56.35 | 56.65 | 391,265 | -1.50(-2.58%) |