Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.43 | 59.67 | 58.79 | 59.16 | 411,085 | +0.05(+0.08%) |
Jul 28, 2017 | 59.67 | 59.67 | 58.88 | 59.11 | 535,014 | -0.69(-1.16%) |
Jul 27, 2017 | 59.34 | 60.04 | 58.92 | 59.80 | 646,771 | +0.46(+0.78%) |
Jul 26, 2017 | 61.24 | 61.24 | 58.97 | 59.34 | 536,318 | -1.92(-3.14%) |
Jul 25, 2017 | 61.29 | 61.42 | 60.82 | 61.26 | 754,021 | +1.04(+1.73%) |
Jul 24, 2017 | 59.99 | 60.59 | 59.48 | 60.22 | 629,665 | +0.28(+0.46%) |
Jul 21, 2017 | 60.41 | 60.73 | 59.71 | 59.94 | 566,642 | -0.60(-0.99%) |
Jul 20, 2017 | 60.78 | 60.78 | 59.71 | 60.55 | 671,646 | -0.23(-0.38%) |
Jul 19, 2017 | 61.10 | 62.77 | 59.80 | 60.78 | 1,095,531 | +1.90(+3.22%) |
Jul 18, 2017 | 58.28 | 58.92 | 58.00 | 58.88 | 713,115 | +0.23(+0.39%) |
Jul 17, 2017 | 58.37 | 58.83 | 57.91 | 58.65 | 579,743 | +0.19(+0.32%) |
Jul 14, 2017 | 58.42 | 59.02 | 57.77 | 58.46 | 448,596 | -0.56(-0.94%) |
Jul 13, 2017 | 59.20 | 59.25 | 58.51 | 59.02 | 254,225 | +0.05(+0.08%) |
Jul 12, 2017 | 58.69 | 59.43 | 58.05 | 58.97 | 360,519 | +0.19(+0.32%) |
Jul 11, 2017 | 58.60 | 58.83 | 57.91 | 58.79 | 580,314 | +0.35(+0.59%) |
Jul 10, 2017 | 58.65 | 58.97 | 57.86 | 58.44 | 373,346 | -0.39(-0.67%) |
Jul 07, 2017 | 58.83 | 59.20 | 58.32 | 58.83 | 274,605 | +0.37(+0.63%) |
Jul 06, 2017 | 58.69 | 59.06 | 58.14 | 58.46 | 510,246 | -0.42(-0.71%) |
Jul 05, 2017 | 59.39 | 59.39 | 58.37 | 58.88 | 400,689 | -0.65(-1.09%) |
Jul 03, 2017 | 58.37 | 59.71 | 58.00 | 59.53 | 209,173 | +1.39(+2.39%) |
Jun 30, 2017 | 58.42 | 58.55 | 57.81 | 58.14 | 694,058 | -0.14(-0.24%) |
Jun 29, 2017 | 58.79 | 59.53 | 57.40 | 58.28 | 662,423 | +0.88(+1.53%) |
Jun 28, 2017 | 57.44 | 57.81 | 56.70 | 57.40 | 1,229,813 | +0.23(+0.40%) |
Jun 27, 2017 | 57.72 | 58.42 | 56.98 | 57.17 | 716,953 | -0.32(-0.56%) |
Jun 26, 2017 | 57.21 | 57.81 | 56.68 | 57.49 | 991,373 | +0.79(+1.39%) |
Jun 23, 2017 | 58.42 | 59.11 | 56.61 | 56.70 | 8,132,130 | -1.39(-2.39%) |
Jun 22, 2017 | 58.60 | 58.79 | 57.26 | 58.09 | 809,943 | -0.69(-1.18%) |
Jun 21, 2017 | 59.94 | 60.22 | 58.74 | 58.79 | 785,001 | -1.16(-1.93%) |
Jun 20, 2017 | 62.12 | 62.30 | 59.76 | 59.94 | 1,334,199 | -2.31(-3.72%) |
Jun 19, 2017 | 61.29 | 62.77 | 60.78 | 62.26 | 5,350,164 | +1.53(+2.52%) |
Jun 16, 2017 | 61.42 | 61.84 | 60.73 | 60.73 | 7,172,836 | -1.53(-2.45%) |
Jun 15, 2017 | 61.24 | 63.14 | 61.24 | 62.26 | 335,839 | -0.23(-0.37%) |
Jun 14, 2017 | 60.82 | 62.49 | 59.76 | 62.49 | 439,371 | +1.20(+1.96%) |
Jun 13, 2017 | 62.12 | 62.35 | 60.68 | 61.29 | 459,197 | -0.19(-0.30%) |
Jun 12, 2017 | 64.06 | 65.08 | 60.82 | 61.47 | 595,499 | -2.50(-3.91%) |
Jun 09, 2017 | 61.52 | 64.25 | 61.52 | 63.97 | 593,989 | +2.87(+4.70%) |
Jun 08, 2017 | 58.18 | 61.70 | 57.72 | 61.10 | 478,475 | +2.92(+5.01%) |
Jun 07, 2017 | 57.77 | 58.44 | 57.58 | 58.18 | 260,299 | +0.56(+0.96%) |
Jun 06, 2017 | 56.29 | 57.91 | 55.87 | 57.63 | 439,999 | +0.69(+1.22%) |
Jun 05, 2017 | 57.40 | 57.49 | 56.80 | 56.93 | 417,531 | -0.19(-0.32%) |
Jun 02, 2017 | 56.29 | 57.91 | 56.01 | 57.12 | 300,697 | +0.37(+0.65%) |
Jun 01, 2017 | 55.87 | 56.75 | 55.36 | 56.75 | 437,777 | +1.06(+1.91%) |
May 31, 2017 | 55.87 | 55.96 | 54.62 | 55.68 | 312,513 | -0.28(-0.50%) |
May 30, 2017 | 55.96 | 56.33 | 55.36 | 55.96 | 291,155 | -0.37(-0.66%) |
May 26, 2017 | 57.07 | 57.07 | 56.08 | 56.33 | 258,093 | -0.69(-1.22%) |
May 25, 2017 | 57.44 | 57.49 | 56.70 | 57.03 | 324,049 | -0.23(-0.40%) |
May 24, 2017 | 58.32 | 58.55 | 56.93 | 57.26 | 285,716 | -0.97(-1.67%) |
May 23, 2017 | 56.84 | 58.69 | 56.52 | 58.23 | 333,493 | +1.34(+2.36%) |
May 22, 2017 | 56.33 | 56.93 | 55.82 | 56.89 | 189,748 | +0.79(+1.40%) |
May 19, 2017 | 56.66 | 57.35 | 56.01 | 56.10 | 275,814 | -0.65(-1.14%) |
May 18, 2017 | 55.36 | 57.03 | 55.36 | 56.75 | 444,120 | +1.20(+2.17%) |
May 17, 2017 | 56.84 | 56.89 | 54.99 | 55.55 | 351,353 | -2.41(-4.15%) |
May 16, 2017 | 57.68 | 58.32 | 56.98 | 57.95 | 248,241 | +0.23(+0.40%) |
May 15, 2017 | 56.98 | 58.18 | 56.98 | 57.72 | 244,016 | +0.88(+1.55%) |
May 12, 2017 | 57.35 | 57.35 | 56.33 | 56.84 | 306,790 | -0.74(-1.29%) |
May 11, 2017 | 57.91 | 58.42 | 56.93 | 57.58 | 293,260 | -0.65(-1.11%) |
May 10, 2017 | 58.28 | 58.83 | 58.09 | 58.23 | 247,697 | -0.42(-0.71%) |
May 09, 2017 | 59.30 | 59.67 | 58.21 | 58.65 | 198,759 | -0.65(-1.09%) |
May 08, 2017 | 59.20 | 59.80 | 58.83 | 59.30 | 205,735 | +0.00(+0.00%) |
May 05, 2017 | 60.17 | 60.17 | 58.92 | 59.30 | 171,762 | -0.60(-1.00%) |
May 04, 2017 | 59.90 | 60.27 | 59.34 | 59.90 | 238,166 | +0.60(+1.01%) |
May 03, 2017 | 58.46 | 59.30 | 58.18 | 59.30 | 347,793 | +0.45(+0.77%) |
May 02, 2017 | 59.53 | 59.53 | 58.47 | 58.84 | 233,840 | -0.60(-1.01%) |