Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.00 | 60.18 | 59.23 | 59.40 | 559,923 | -0.45(-0.76%) |
Jul 28, 2017 | 58.96 | 59.92 | 58.85 | 59.85 | 584,454 | +0.84(+1.42%) |
Jul 27, 2017 | 59.74 | 59.74 | 58.66 | 59.02 | 424,443 | -0.56(-0.94%) |
Jul 26, 2017 | 60.34 | 60.34 | 59.31 | 59.58 | 596,738 | -0.22(-0.36%) |
Jul 25, 2017 | 60.23 | 60.37 | 59.57 | 59.79 | 698,222 | -0.10(-0.16%) |
Jul 24, 2017 | 59.81 | 59.98 | 59.69 | 59.89 | 582,341 | +0.09(+0.15%) |
Jul 21, 2017 | 59.51 | 60.05 | 59.33 | 59.80 | 376,439 | +0.04(+0.07%) |
Jul 20, 2017 | 60.11 | 60.28 | 59.63 | 59.76 | 593,356 | -0.19(-0.31%) |
Jul 19, 2017 | 59.66 | 60.27 | 59.57 | 59.95 | 998,414 | +0.57(+0.96%) |
Jul 18, 2017 | 59.41 | 59.66 | 59.12 | 59.38 | 663,327 | -0.07(-0.12%) |
Jul 17, 2017 | 59.77 | 59.79 | 59.22 | 59.45 | 774,404 | -0.08(-0.13%) |
Jul 14, 2017 | 59.16 | 59.92 | 59.02 | 59.53 | 1,104,258 | +0.52(+0.88%) |
Jul 13, 2017 | 59.21 | 59.31 | 58.76 | 59.01 | 911,389 | +0.06(+0.10%) |
Jul 12, 2017 | 58.98 | 59.42 | 58.50 | 58.95 | 1,149,886 | +0.27(+0.45%) |
Jul 11, 2017 | 58.16 | 58.86 | 57.89 | 58.68 | 804,373 | +0.71(+1.22%) |
Jul 10, 2017 | 57.75 | 58.20 | 57.40 | 57.97 | 609,863 | +0.04(+0.07%) |
Jul 07, 2017 | 57.45 | 58.06 | 57.25 | 57.93 | 509,658 | +0.65(+1.13%) |
Jul 06, 2017 | 58.01 | 58.24 | 57.23 | 57.29 | 901,294 | -0.86(-1.47%) |
Jul 05, 2017 | 57.40 | 58.27 | 57.28 | 58.14 | 690,061 | +0.75(+1.30%) |
Jul 03, 2017 | 57.02 | 57.84 | 57.01 | 57.39 | 448,470 | +0.44(+0.78%) |
Jun 30, 2017 | 56.54 | 57.14 | 56.38 | 56.95 | 763,444 | +0.66(+1.17%) |
Jun 29, 2017 | 56.96 | 57.01 | 55.78 | 56.29 | 869,987 | -0.62(-1.09%) |
Jun 28, 2017 | 56.08 | 57.14 | 56.08 | 56.91 | 1,028,230 | +1.17(+2.10%) |
Jun 27, 2017 | 55.12 | 55.98 | 55.04 | 55.74 | 898,360 | +0.60(+1.09%) |
Jun 26, 2017 | 55.21 | 55.75 | 54.96 | 55.14 | 936,457 | +0.02(+0.04%) |
Jun 23, 2017 | 55.46 | 55.64 | 54.51 | 55.12 | 3,475,332 | -0.60(-1.08%) |
Jun 22, 2017 | 56.20 | 56.41 | 55.53 | 55.72 | 676,696 | -0.52(-0.93%) |
Jun 21, 2017 | 56.64 | 57.00 | 56.08 | 56.24 | 700,727 | -0.37(-0.66%) |
Jun 20, 2017 | 56.83 | 57.21 | 56.50 | 56.62 | 914,470 | -0.29(-0.50%) |
Jun 19, 2017 | 56.99 | 57.22 | 56.41 | 56.90 | 1,023,044 | +0.07(+0.12%) |
Jun 16, 2017 | 56.93 | 57.02 | 56.32 | 56.83 | 1,040,437 | +0.00(+0.00%) |
Jun 15, 2017 | 55.93 | 56.84 | 55.53 | 56.83 | 760,971 | +0.55(+0.98%) |
Jun 14, 2017 | 56.45 | 56.63 | 55.75 | 56.28 | 940,815 | -0.07(-0.12%) |
Jun 13, 2017 | 55.79 | 56.64 | 55.63 | 56.35 | 826,098 | +0.61(+1.09%) |
Jun 12, 2017 | 56.82 | 57.10 | 55.06 | 55.74 | 1,706,208 | -1.06(-1.87%) |
Jun 09, 2017 | 56.84 | 57.21 | 56.58 | 56.80 | 1,020,080 | +0.29(+0.52%) |
Jun 08, 2017 | 56.31 | 56.76 | 56.18 | 56.51 | 1,072,935 | +0.31(+0.56%) |
Jun 07, 2017 | 56.08 | 56.59 | 56.00 | 56.20 | 1,737,696 | +0.23(+0.40%) |
Jun 06, 2017 | 55.43 | 56.47 | 55.14 | 55.97 | 1,407,399 | +0.36(+0.65%) |
Jun 05, 2017 | 56.03 | 56.71 | 55.59 | 55.61 | 1,506,977 | -0.31(-0.56%) |
Jun 02, 2017 | 54.80 | 56.13 | 54.60 | 55.92 | 872,299 | +1.04(+1.90%) |
Jun 01, 2017 | 53.59 | 55.66 | 53.22 | 54.88 | 1,878,386 | +1.41(+2.64%) |
May 31, 2017 | 52.82 | 53.58 | 52.60 | 53.47 | 784,158 | +0.21(+0.39%) |
May 30, 2017 | 53.61 | 53.72 | 52.93 | 53.26 | 676,180 | -0.37(-0.70%) |
May 26, 2017 | 53.68 | 53.96 | 53.59 | 53.63 | 735,802 | -0.09(-0.16%) |
May 25, 2017 | 53.39 | 53.86 | 53.06 | 53.72 | 769,163 | +0.45(+0.85%) |
May 24, 2017 | 53.07 | 53.42 | 52.92 | 53.27 | 1,130,546 | +0.25(+0.46%) |
May 23, 2017 | 52.99 | 53.10 | 52.47 | 53.03 | 533,445 | +0.13(+0.24%) |
May 22, 2017 | 52.80 | 53.35 | 52.49 | 52.90 | 625,027 | +0.52(+0.99%) |
May 19, 2017 | 52.03 | 52.83 | 52.03 | 52.38 | 656,487 | +0.41(+0.79%) |
May 18, 2017 | 51.81 | 52.46 | 50.88 | 51.97 | 773,060 | -0.03(-0.06%) |
May 17, 2017 | 52.47 | 52.79 | 51.97 | 52.00 | 1,343,271 | -1.25(-2.34%) |
May 16, 2017 | 53.25 | 53.28 | 52.87 | 53.24 | 794,044 | +0.19(+0.35%) |
May 15, 2017 | 53.07 | 53.29 | 52.91 | 53.06 | 1,015,932 | -0.04(-0.07%) |
May 12, 2017 | 52.73 | 53.21 | 52.73 | 53.09 | 916,297 | +0.11(+0.20%) |
May 11, 2017 | 53.31 | 53.42 | 52.51 | 52.99 | 838,149 | -0.59(-1.10%) |
May 10, 2017 | 53.93 | 54.02 | 52.86 | 53.58 | 2,149,670 | -0.20(-0.37%) |
May 09, 2017 | 52.97 | 54.05 | 52.62 | 53.77 | 1,841,718 | +1.78(+3.42%) |
May 08, 2017 | 52.93 | 52.98 | 51.95 | 52.00 | 855,470 | -0.92(-1.74%) |
May 05, 2017 | 53.17 | 53.23 | 52.36 | 52.92 | 1,170,056 | -0.02(-0.04%) |
May 04, 2017 | 52.16 | 53.42 | 51.78 | 52.94 | 2,038,713 | +0.63(+1.20%) |
May 03, 2017 | 57.24 | 57.97 | 52.02 | 52.31 | 3,794,747 | -4.89(-8.54%) |
May 02, 2017 | 56.17 | 57.28 | 56.15 | 57.20 | 1,377,603 | +1.02(+1.82%) |