Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.69 | 47.72 | 46.56 | 47.36 | 845,495 | +0.70(+1.50%) |
Jul 28, 2017 | 46.80 | 47.36 | 45.92 | 46.66 | 1,115,623 | -0.32(-0.68%) |
Jul 27, 2017 | 49.00 | 51.10 | 45.67 | 46.98 | 2,498,619 | -1.71(-3.51%) |
Jul 26, 2017 | 51.14 | 51.56 | 48.48 | 48.69 | 3,103,898 | -10.72(-18.04%) |
Jul 25, 2017 | 58.83 | 59.86 | 58.00 | 59.41 | 241,864 | +0.61(+1.04%) |
Jul 24, 2017 | 59.88 | 59.88 | 58.13 | 58.80 | 255,489 | -0.55(-0.93%) |
Jul 21, 2017 | 59.06 | 59.44 | 58.03 | 59.35 | 466,910 | +0.60(+1.02%) |
Jul 20, 2017 | 58.80 | 58.90 | 57.88 | 58.75 | 365,129 | +0.06(+0.10%) |
Jul 19, 2017 | 58.85 | 59.60 | 58.61 | 58.69 | 248,055 | +0.13(+0.22%) |
Jul 18, 2017 | 59.07 | 59.16 | 57.52 | 58.56 | 459,994 | -0.45(-0.76%) |
Jul 17, 2017 | 59.49 | 60.00 | 58.67 | 59.01 | 182,595 | -0.36(-0.61%) |
Jul 14, 2017 | 60.10 | 58.41 | 59.37 | 348,899 | +0.32(+0.54%) | |
Jul 13, 2017 | 59.00 | 59.48 | 58.04 | 59.05 | 412,023 | +0.08(+0.14%) |
Jul 12, 2017 | 59.44 | 59.84 | 58.88 | 58.97 | 334,709 | -0.37(-0.62%) |
Jul 11, 2017 | 60.05 | 60.42 | 59.31 | 59.34 | 294,241 | -0.57(-0.95%) |
Jul 10, 2017 | 61.35 | 61.35 | 59.64 | 59.91 | 250,135 | -1.44(-2.35%) |
Jul 07, 2017 | 60.70 | 61.67 | 60.30 | 61.35 | 469,434 | +0.99(+1.64%) |
Jul 06, 2017 | 62.44 | 62.61 | 59.69 | 60.36 | 337,792 | -2.52(-4.01%) |
Jul 05, 2017 | 62.72 | 63.08 | 62.51 | 62.88 | 120,175 | +0.26(+0.42%) |
Jul 03, 2017 | 63.13 | 63.13 | 62.39 | 62.62 | 62,714 | -0.19(-0.30%) |
Jun 30, 2017 | 62.38 | 63.27 | 62.09 | 62.81 | 267,687 | +0.32(+0.51%) |
Jun 29, 2017 | 63.37 | 63.57 | 60.03 | 62.49 | 211,435 | -0.76(-1.20%) |
Jun 28, 2017 | 63.32 | 63.74 | 63.00 | 63.25 | 296,641 | +0.24(+0.38%) |
Jun 27, 2017 | 65.55 | 65.55 | 62.95 | 63.01 | 254,018 | -2.39(-3.65%) |
Jun 26, 2017 | 65.58 | 65.89 | 64.85 | 65.40 | 201,006 | -0.06(-0.09%) |
Jun 23, 2017 | 65.41 | 65.91 | 64.59 | 65.46 | 251,473 | +0.05(+0.08%) |
Jun 22, 2017 | 63.69 | 65.55 | 62.51 | 65.41 | 220,782 | +1.68(+2.64%) |
Jun 21, 2017 | 62.20 | 63.97 | 62.20 | 63.73 | 304,248 | +1.67(+2.69%) |
Jun 20, 2017 | 62.30 | 62.86 | 62.06 | 62.06 | 278,420 | -0.34(-0.54%) |
Jun 19, 2017 | 63.01 | 63.41 | 61.69 | 62.40 | 320,220 | -0.34(-0.54%) |
Jun 16, 2017 | 62.74 | 63.67 | 61.87 | 62.74 | 351,062 | -0.77(-1.21%) |
Jun 15, 2017 | 63.08 | 64.28 | 62.86 | 63.51 | 125,317 | +0.09(+0.14%) |
Jun 14, 2017 | 63.51 | 64.15 | 63.03 | 63.42 | 184,829 | -0.06(-0.09%) |
Jun 13, 2017 | 63.19 | 63.74 | 62.38 | 63.48 | 324,966 | +0.69(+1.10%) |
Jun 12, 2017 | 63.40 | 63.40 | 62.39 | 62.79 | 232,336 | -0.95(-1.49%) |
Jun 09, 2017 | 63.45 | 64.32 | 62.83 | 63.74 | 307,313 | +1.07(+1.71%) |
Jun 08, 2017 | 61.05 | 62.81 | 60.73 | 62.67 | 187,240 | +1.52(+2.49%) |
Jun 07, 2017 | 60.32 | 61.29 | 59.95 | 61.15 | 236,633 | +0.88(+1.46%) |
Jun 06, 2017 | 59.78 | 60.85 | 59.58 | 60.27 | 192,518 | +0.36(+0.60%) |
Jun 05, 2017 | 60.05 | 60.61 | 59.78 | 59.91 | 176,199 | -0.36(-0.60%) |
Jun 02, 2017 | 60.50 | 60.97 | 60.01 | 60.27 | 309,429 | -0.07(-0.12%) |
Jun 01, 2017 | 59.92 | 60.95 | 59.53 | 60.34 | 315,436 | +0.42(+0.70%) |
May 31, 2017 | 59.39 | 60.00 | 58.81 | 59.92 | 151,523 | +0.58(+0.98%) |
May 30, 2017 | 59.60 | 59.84 | 59.24 | 59.34 | 129,876 | -0.36(-0.60%) |
May 26, 2017 | 59.70 | 60.00 | 59.26 | 59.70 | 211,982 | -0.11(-0.18%) |
May 25, 2017 | 59.33 | 59.94 | 59.09 | 59.81 | 145,909 | +0.72(+1.22%) |
May 24, 2017 | 58.60 | 59.29 | 58.49 | 59.09 | 187,846 | +0.44(+0.75%) |
May 23, 2017 | 59.02 | 59.02 | 58.48 | 58.65 | 163,672 | -0.26(-0.44%) |
May 22, 2017 | 59.08 | 59.46 | 58.44 | 58.91 | 106,067 | +0.03(+0.05%) |
May 19, 2017 | 58.75 | 59.44 | 58.70 | 58.88 | 157,503 | +0.24(+0.41%) |
May 18, 2017 | 58.47 | 59.60 | 56.80 | 58.64 | 189,803 | -0.28(-0.48%) |
May 17, 2017 | 59.49 | 60.07 | 58.87 | 58.92 | 274,495 | -1.08(-1.80%) |
May 16, 2017 | 59.75 | 60.00 | 59.14 | 60.00 | 205,725 | +0.40(+0.67%) |
May 15, 2017 | 59.52 | 60.20 | 59.23 | 59.60 | 284,417 | -0.04(-0.07%) |
May 12, 2017 | 59.76 | 60.45 | 59.09 | 59.64 | 336,418 | -0.13(-0.22%) |
May 11, 2017 | 58.82 | 59.79 | 58.50 | 59.77 | 319,781 | +0.87(+1.48%) |
May 10, 2017 | 58.62 | 59.30 | 57.61 | 58.90 | 207,946 | +0.10(+0.17%) |
May 09, 2017 | 58.44 | 59.33 | 58.20 | 58.80 | 203,238 | +0.29(+0.50%) |
May 08, 2017 | 58.50 | 59.93 | 56.80 | 58.51 | 302,320 | -0.47(-0.80%) |
May 05, 2017 | 59.24 | 59.56 | 58.35 | 58.98 | 222,367 | +0.04(+0.07%) |
May 04, 2017 | 58.40 | 59.19 | 57.80 | 58.94 | 240,623 | +1.31(+2.27%) |
May 03, 2017 | 60.00 | 61.39 | 56.61 | 57.63 | 962,088 | +1.54(+2.75%) |
May 02, 2017 | 55.10 | 56.40 | 54.87 | 56.09 | 275,818 | +0.90(+1.63%) |