Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.35 | 56.35 | 54.10 | 54.30 | 256,447 | -1.20(-2.16%) |
Jul 28, 2017 | 54.10 | 55.75 | 54.09 | 55.50 | 222,224 | +1.30(+2.40%) |
Jul 27, 2017 | 54.95 | 56.00 | 53.90 | 54.20 | 277,083 | -0.50(-0.91%) |
Jul 26, 2017 | 56.05 | 56.15 | 54.60 | 54.70 | 263,039 | -1.25(-2.23%) |
Jul 25, 2017 | 57.50 | 58.05 | 55.65 | 55.95 | 349,684 | -1.65(-2.86%) |
Jul 24, 2017 | 57.95 | 58.65 | 56.81 | 57.60 | 449,539 | -0.20(-0.35%) |
Jul 21, 2017 | 56.50 | 58.35 | 55.85 | 57.80 | 567,001 | +1.45(+2.57%) |
Jul 20, 2017 | 56.60 | 54.10 | 56.35 | 760,917 | +1.25(+2.27%) | |
Jul 19, 2017 | 55.10 | 55.50 | 53.35 | 55.10 | 465,610 | +0.60(+1.10%) |
Jul 18, 2017 | 54.45 | 54.75 | 52.16 | 54.50 | 347,147 | +0.05(+0.09%) |
Jul 17, 2017 | 55.50 | 55.91 | 54.08 | 54.45 | 324,859 | -1.15(-2.07%) |
Jul 14, 2017 | 56.05 | 56.56 | 55.35 | 55.60 | 226,330 | -0.40(-0.71%) |
Jul 13, 2017 | 56.85 | 56.87 | 54.66 | 56.00 | 453,632 | -0.75(-1.32%) |
Jul 12, 2017 | 56.90 | 58.35 | 56.41 | 56.75 | 340,306 | +0.45(+0.80%) |
Jul 11, 2017 | 54.80 | 56.70 | 54.35 | 56.30 | 428,084 | +1.30(+2.36%) |
Jul 10, 2017 | 55.70 | 55.70 | 54.05 | 55.00 | 363,544 | -0.85(-1.52%) |
Jul 07, 2017 | 55.25 | 56.95 | 54.95 | 55.85 | 505,597 | +0.90(+1.64%) |
Jul 06, 2017 | 54.50 | 55.05 | 54.00 | 54.95 | 308,435 | -0.15(-0.27%) |
Jul 05, 2017 | 53.85 | 55.10 | 53.65 | 55.10 | 357,174 | +1.30(+2.42%) |
Jul 03, 2017 | 52.80 | 54.65 | 52.65 | 53.80 | 290,797 | +1.25(+2.38%) |
Jun 30, 2017 | 53.50 | 53.50 | 52.20 | 52.55 | 267,101 | -1.00(-1.87%) |
Jun 29, 2017 | 53.95 | 54.50 | 52.70 | 53.55 | 296,197 | -0.60(-1.11%) |
Jun 28, 2017 | 52.75 | 54.40 | 51.65 | 54.15 | 557,540 | +1.70(+3.24%) |
Jun 27, 2017 | 54.70 | 54.95 | 52.10 | 52.45 | 630,467 | -2.35(-4.29%) |
Jun 26, 2017 | 54.90 | 55.50 | 54.50 | 54.80 | 480,592 | +0.00(+0.00%) |
Jun 23, 2017 | 55.25 | 54.80 | 539,834 | -0.25(-0.45%) | ||
Jun 22, 2017 | 54.35 | 55.95 | 52.75 | 55.05 | 727,848 | +1.05(+1.94%) |
Jun 21, 2017 | 50.75 | 54.10 | 50.75 | 54.00 | 556,462 | +3.50(+6.93%) |
Jun 20, 2017 | 51.85 | 53.48 | 50.20 | 50.50 | 549,619 | -0.90(-1.75%) |
Jun 19, 2017 | 50.40 | 51.45 | 49.17 | 51.40 | 575,657 | +1.35(+2.70%) |
Jun 16, 2017 | 50.05 | 50.90 | 49.45 | 50.05 | 1,292,036 | -0.45(-0.89%) |
Jun 15, 2017 | 50.20 | 51.38 | 49.35 | 50.50 | 544,474 | -0.15(-0.30%) |
Jun 14, 2017 | 51.65 | 52.30 | 49.99 | 50.65 | 336,789 | -0.70(-1.36%) |
Jun 13, 2017 | 51.05 | 51.70 | 50.00 | 51.35 | 432,100 | +0.40(+0.79%) |
Jun 12, 2017 | 51.10 | 51.40 | 49.25 | 50.95 | 598,921 | -0.30(-0.59%) |
Jun 09, 2017 | 52.75 | 53.00 | 50.10 | 51.25 | 637,515 | -1.60(-3.03%) |
Jun 08, 2017 | 52.55 | 53.45 | 51.60 | 52.85 | 529,260 | -0.55(-1.03%) |
Jun 07, 2017 | 55.70 | 56.14 | 52.50 | 53.40 | 690,850 | -2.05(-3.70%) |
Jun 06, 2017 | 54.30 | 56.35 | 53.55 | 55.45 | 578,569 | +0.75(+1.37%) |
Jun 05, 2017 | 55.25 | 55.90 | 53.25 | 54.70 | 584,536 | -0.45(-0.82%) |
Jun 02, 2017 | 56.10 | 56.60 | 55.00 | 55.15 | 392,248 | -0.75(-1.34%) |
Jun 01, 2017 | 55.50 | 56.80 | 54.80 | 55.90 | 612,395 | +0.45(+0.81%) |
May 31, 2017 | 55.90 | 57.32 | 54.80 | 55.45 | 574,654 | -0.05(-0.09%) |
May 30, 2017 | 55.90 | 56.29 | 55.00 | 55.50 | 919,916 | -0.40(-0.72%) |
May 26, 2017 | 56.00 | 57.90 | 54.30 | 55.90 | 2,791,613 | +1.65(+3.04%) |
May 25, 2017 | 56.80 | 59.50 | 51.50 | 54.25 | 6,655,273 | +13.75(+33.95%) |
May 24, 2017 | 40.80 | 41.15 | 40.05 | 40.50 | 903,547 | -0.30(-0.74%) |
May 23, 2017 | 41.10 | 41.20 | 39.55 | 40.80 | 207,624 | -0.25(-0.61%) |
May 22, 2017 | 41.05 | 41.35 | 40.55 | 41.05 | 194,567 | +0.00(+0.00%) |
May 19, 2017 | 41.40 | 41.95 | 40.70 | 41.05 | 349,365 | -0.70(-1.68%) |
May 18, 2017 | 38.40 | 41.92 | 38.40 | 41.75 | 613,062 | +3.45(+9.01%) |
May 17, 2017 | 39.70 | 39.90 | 38.23 | 38.30 | 308,544 | -1.85(-4.61%) |
May 16, 2017 | 40.45 | 40.45 | 39.50 | 40.15 | 331,806 | -0.20(-0.50%) |
May 15, 2017 | 39.00 | 41.35 | 38.89 | 40.35 | 346,385 | +1.30(+3.33%) |
May 12, 2017 | 39.65 | 40.10 | 38.98 | 39.05 | 281,381 | -0.50(-1.26%) |
May 11, 2017 | 39.85 | 40.50 | 39.15 | 39.55 | 316,939 | -0.55(-1.37%) |
May 10, 2017 | 39.90 | 40.15 | 39.20 | 40.10 | 345,864 | +0.25(+0.63%) |
May 09, 2017 | 40.35 | 40.38 | 39.10 | 39.85 | 297,579 | -0.30(-0.75%) |
May 08, 2017 | 40.00 | 40.25 | 39.55 | 40.15 | 300,941 | -0.10(-0.25%) |
May 05, 2017 | 39.85 | 40.50 | 38.90 | 40.25 | 245,628 | +0.30(+0.75%) |
May 04, 2017 | 39.25 | 39.95 | 38.65 | 39.95 | 595,633 | +0.45(+1.14%) |
May 03, 2017 | 42.25 | 42.25 | 38.14 | 39.50 | 1,061,388 | -2.60(-6.18%) |
May 02, 2017 | 43.80 | 43.90 | 41.15 | 42.10 | 447,550 | -1.75(-3.99%) |