Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.83 | 58.96 | 57.13 | 57.93 | 5,873,094 | -0.47(-0.80%) |
Jul 28, 2017 | 57.38 | 58.85 | 57.04 | 58.40 | 4,129,137 | +0.68(+1.18%) |
Jul 27, 2017 | 58.81 | 59.72 | 56.86 | 57.72 | 8,815,992 | -0.37(-0.64%) |
Jul 26, 2017 | 57.71 | 58.72 | 57.39 | 58.09 | 4,960,090 | +0.61(+1.06%) |
Jul 25, 2017 | 57.49 | 4,583,519 | -0.49(-0.84%) | |||
Jul 24, 2017 | 57.55 | 58.40 | 57.24 | 57.97 | 3,624,369 | +0.80(+1.40%) |
Jul 21, 2017 | 57.15 | 57.84 | 57.03 | 57.17 | 4,131,115 | -0.27(-0.47%) |
Jul 20, 2017 | 57.69 | 56.97 | 57.44 | 4,555,454 | +0.31(+0.55%) | |
Jul 19, 2017 | 58.44 | 59.13 | 56.89 | 57.13 | 5,585,866 | -0.42(-0.73%) |
Jul 18, 2017 | 56.20 | 57.59 | 55.86 | 57.55 | 5,405,310 | +1.34(+2.39%) |
Jul 17, 2017 | 57.69 | 57.72 | 55.89 | 56.20 | 6,705,836 | -1.56(-2.69%) |
Jul 14, 2017 | 57.22 | 58.25 | 56.81 | 57.76 | 4,589,656 | +0.56(+0.98%) |
Jul 13, 2017 | 58.68 | 59.09 | 57.00 | 57.20 | 6,302,033 | -1.32(-2.26%) |
Jul 12, 2017 | 57.86 | 58.72 | 57.69 | 58.52 | 5,767,008 | +1.08(+1.89%) |
Jul 11, 2017 | 56.31 | 57.49 | 56.02 | 57.44 | 6,933,645 | +1.42(+2.54%) |
Jul 10, 2017 | 55.37 | 56.11 | 54.97 | 56.02 | 5,099,190 | +0.97(+1.76%) |
Jul 07, 2017 | 55.46 | 55.73 | 54.67 | 55.05 | 3,976,378 | -0.19(-0.34%) |
Jul 06, 2017 | 54.53 | 55.94 | 54.39 | 55.24 | 6,540,143 | +0.49(+0.90%) |
Jul 05, 2017 | 54.76 | 55.41 | 53.99 | 54.74 | 8,372,405 | -0.50(-0.90%) |
Jul 03, 2017 | 56.31 | 56.63 | 54.88 | 55.24 | 4,083,490 | -0.71(-1.26%) |
Jun 30, 2017 | 56.77 | 57.17 | 55.47 | 55.95 | 5,257,737 | -0.27(-0.49%) |
Jun 29, 2017 | 58.53 | 58.90 | 55.67 | 56.22 | 7,728,284 | -2.85(-4.83%) |
Jun 28, 2017 | 58.18 | 59.14 | 57.35 | 59.07 | 6,421,526 | +1.10(+1.90%) |
Jun 27, 2017 | 59.86 | 59.86 | 57.69 | 57.97 | 6,588,444 | -1.70(-2.85%) |
Jun 26, 2017 | 62.10 | 62.82 | 59.41 | 59.67 | 8,074,678 | -2.40(-3.87%) |
Jun 23, 2017 | 62.11 | 62.08 | 7,300,237 | +1.54(+2.55%) | ||
Jun 22, 2017 | 59.89 | 60.79 | 59.18 | 60.54 | 5,825,615 | +0.29(+0.48%) |
Jun 21, 2017 | 58.92 | 60.90 | 58.53 | 60.25 | 5,563,540 | +1.35(+2.28%) |
Jun 20, 2017 | 57.91 | 59.18 | 57.89 | 58.90 | 7,898,303 | +0.66(+1.14%) |
Jun 19, 2017 | 55.80 | 58.33 | 55.57 | 58.24 | 8,034,829 | +2.97(+5.37%) |
Jun 16, 2017 | 54.71 | 55.29 | 54.20 | 55.27 | 5,499,634 | +0.80(+1.47%) |
Jun 15, 2017 | 54.38 | 54.81 | 53.12 | 54.47 | 5,959,180 | -0.39(-0.71%) |
Jun 14, 2017 | 56.76 | 56.94 | 54.28 | 54.86 | 5,722,070 | -1.29(-2.29%) |
Jun 13, 2017 | 57.67 | 57.79 | 55.93 | 56.15 | 6,965,767 | -0.89(-1.56%) |
Jun 12, 2017 | 56.12 | 57.57 | 55.18 | 57.03 | 7,471,669 | +0.53(+0.94%) |
Jun 09, 2017 | 58.64 | 59.63 | 55.32 | 56.50 | 11,642,713 | -1.86(-3.19%) |
Jun 08, 2017 | 59.62 | 60.13 | 57.37 | 58.37 | 14,058,232 | -0.19(-0.32%) |
Jun 07, 2017 | 56.39 | 58.62 | 56.02 | 58.56 | 10,404,589 | +2.19(+3.89%) |
Jun 06, 2017 | 54.66 | 56.76 | 54.63 | 56.37 | 9,752,660 | +1.74(+3.19%) |
Jun 05, 2017 | 54.45 | 55.73 | 54.34 | 54.63 | 5,389,142 | +0.35(+0.64%) |
Jun 02, 2017 | 53.50 | 54.30 | 53.25 | 54.28 | 3,237,514 | +0.58(+1.07%) |
Jun 01, 2017 | 53.07 | 53.71 | 52.81 | 53.70 | 4,229,308 | +0.71(+1.33%) |
May 31, 2017 | 53.69 | 53.90 | 52.53 | 53.00 | 6,494,706 | -0.68(-1.28%) |
May 30, 2017 | 54.35 | 54.76 | 53.23 | 53.68 | 4,952,132 | -0.72(-1.33%) |
May 26, 2017 | 54.61 | 55.37 | 54.33 | 54.41 | 3,860,029 | -0.20(-0.36%) |
May 25, 2017 | 54.30 | 55.20 | 53.97 | 54.60 | 7,967,028 | +0.89(+1.66%) |
May 24, 2017 | 54.31 | 54.65 | 52.78 | 53.71 | 7,519,631 | -0.64(-1.18%) |
May 23, 2017 | 55.17 | 56.13 | 54.12 | 54.35 | 7,637,945 | -0.26(-0.48%) |
May 22, 2017 | 53.86 | 55.21 | 53.54 | 54.61 | 9,487,147 | +1.29(+2.42%) |
May 19, 2017 | 53.00 | 54.11 | 52.73 | 53.33 | 7,179,812 | +0.75(+1.42%) |
May 18, 2017 | 52.25 | 53.77 | 51.36 | 52.58 | 8,868,678 | -0.05(-0.10%) |
May 17, 2017 | 53.15 | 53.34 | 51.79 | 52.63 | 12,528,476 | -1.24(-2.31%) |
May 16, 2017 | 53.00 | 54.92 | 52.81 | 53.87 | 9,933,831 | +1.01(+1.92%) |
May 15, 2017 | 50.67 | 53.31 | 50.45 | 52.86 | 9,315,518 | +2.41(+4.78%) |
May 12, 2017 | 51.56 | 51.97 | 50.27 | 50.45 | 8,701,894 | -1.02(-1.98%) |
May 11, 2017 | 53.54 | 53.84 | 50.46 | 51.47 | 19,082,022 | -0.43(-0.82%) |
May 10, 2017 | 51.19 | 52.42 | 51.01 | 51.89 | 11,967,518 | +1.33(+2.63%) |
May 09, 2017 | 50.21 | 51.24 | 50.21 | 50.56 | 7,360,598 | +0.55(+1.10%) |
May 08, 2017 | 49.63 | 50.17 | 48.72 | 50.02 | 4,888,514 | +0.83(+1.68%) |
May 05, 2017 | 49.28 | 49.55 | 48.18 | 49.19 | 5,697,297 | -0.16(-0.32%) |
May 04, 2017 | 50.39 | 50.39 | 49.15 | 49.34 | 4,529,931 | -0.56(-1.13%) |
May 03, 2017 | 49.47 | 50.09 | 49.29 | 49.91 | 3,906,101 | +0.52(+1.05%) |
May 02, 2017 | 50.59 | 50.67 | 49.26 | 49.39 | 5,176,126 | -0.78(-1.56%) |