Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.15 | 57.15 | 54.68 | 55.64 | 175,538 | -1.40(-2.46%) |
Jul 28, 2017 | 56.37 | 57.22 | 55.02 | 57.04 | 218,286 | +0.07(+0.13%) |
Jul 27, 2017 | 57.67 | 58.85 | 54.57 | 56.97 | 417,491 | +0.21(+0.38%) |
Jul 26, 2017 | 56.73 | 57.39 | 55.55 | 56.75 | 225,542 | +0.33(+0.58%) |
Jul 25, 2017 | 55.35 | 57.95 | 55.14 | 56.43 | 289,172 | +0.12(+0.22%) |
Jul 24, 2017 | 57.57 | 57.77 | 56.01 | 56.30 | 163,397 | -1.58(-2.73%) |
Jul 21, 2017 | 58.47 | 58.47 | 57.08 | 57.88 | 151,428 | -0.36(-0.63%) |
Jul 20, 2017 | 58.56 | 58.56 | 57.23 | 58.25 | 117,912 | -0.03(-0.05%) |
Jul 19, 2017 | 57.45 | 58.80 | 57.41 | 58.28 | 145,519 | +1.00(+1.75%) |
Jul 18, 2017 | 58.41 | 58.41 | 56.96 | 57.28 | 183,584 | -1.67(-2.84%) |
Jul 17, 2017 | 58.20 | 59.42 | 57.75 | 58.95 | 129,237 | +0.20(+0.33%) |
Jul 14, 2017 | 60.21 | 60.21 | 58.17 | 58.75 | 202,078 | -2.04(-3.35%) |
Jul 13, 2017 | 58.27 | 61.16 | 58.27 | 60.79 | 277,646 | +2.46(+4.21%) |
Jul 12, 2017 | 59.39 | 61.29 | 58.02 | 58.33 | 455,991 | +0.98(+1.71%) |
Jul 11, 2017 | 57.39 | 57.66 | 56.55 | 57.35 | 233,254 | +0.13(+0.23%) |
Jul 10, 2017 | 59.05 | 59.13 | 56.64 | 57.22 | 207,662 | -1.65(-2.81%) |
Jul 07, 2017 | 58.11 | 59.09 | 57.82 | 58.87 | 121,910 | +0.99(+1.71%) |
Jul 06, 2017 | 59.05 | 59.80 | 57.36 | 57.88 | 213,194 | -1.26(-2.13%) |
Jul 05, 2017 | 60.05 | 60.81 | 57.88 | 59.14 | 168,311 | -1.39(-2.30%) |
Jul 03, 2017 | 59.61 | 61.29 | 59.54 | 60.54 | 91,558 | +1.37(+2.32%) |
Jun 30, 2017 | 59.26 | 59.62 | 58.16 | 59.16 | 220,855 | +0.13(+0.22%) |
Jun 29, 2017 | 57.77 | 59.78 | 57.70 | 59.03 | 231,761 | +1.31(+2.27%) |
Jun 28, 2017 | 57.63 | 58.86 | 57.21 | 57.72 | 268,719 | +0.37(+0.65%) |
Jun 27, 2017 | 56.51 | 57.77 | 56.44 | 57.35 | 164,488 | +0.77(+1.35%) |
Jun 26, 2017 | 54.12 | 57.02 | 53.62 | 56.58 | 274,766 | +2.89(+5.38%) |
Jun 23, 2017 | 54.46 | 54.46 | 53.50 | 53.70 | 505,918 | -0.85(-1.56%) |
Jun 22, 2017 | 54.07 | 54.75 | 53.06 | 54.55 | 202,372 | +0.57(+1.06%) |
Jun 21, 2017 | 55.84 | 56.39 | 53.36 | 53.98 | 254,456 | -1.21(-2.20%) |
Jun 20, 2017 | 55.57 | 55.78 | 54.34 | 55.19 | 233,948 | -0.78(-1.40%) |
Jun 19, 2017 | 55.78 | 56.56 | 54.71 | 55.98 | 257,114 | +0.33(+0.59%) |
Jun 16, 2017 | 57.14 | 57.18 | 53.69 | 55.65 | 507,591 | -2.46(-4.23%) |
Jun 15, 2017 | 57.70 | 58.89 | 57.25 | 58.11 | 227,795 | -0.11(-0.19%) |
Jun 14, 2017 | 58.86 | 58.86 | 56.96 | 58.22 | 198,265 | -0.52(-0.89%) |
Jun 13, 2017 | 59.26 | 59.47 | 57.43 | 58.74 | 338,596 | -0.11(-0.19%) |
Jun 12, 2017 | 57.36 | 59.66 | 56.80 | 58.85 | 275,829 | +1.45(+2.52%) |
Jun 09, 2017 | 55.08 | 57.54 | 54.38 | 57.41 | 314,531 | +2.40(+4.37%) |
Jun 08, 2017 | 58.29 | 58.85 | 54.99 | 55.01 | 421,077 | -3.82(-6.50%) |
Jun 07, 2017 | 58.31 | 59.86 | 57.99 | 58.83 | 260,690 | +0.81(+1.40%) |
Jun 06, 2017 | 57.31 | 58.54 | 56.61 | 58.01 | 237,705 | +0.28(+0.49%) |
Jun 05, 2017 | 57.09 | 58.22 | 56.71 | 57.73 | 165,938 | +0.70(+1.23%) |
Jun 02, 2017 | 58.21 | 58.47 | 56.47 | 57.03 | 223,506 | -1.18(-2.02%) |
Jun 01, 2017 | 56.39 | 58.89 | 56.21 | 58.21 | 402,424 | +2.01(+3.57%) |
May 31, 2017 | 56.76 | 56.76 | 54.75 | 56.20 | 299,985 | -0.10(-0.18%) |
May 30, 2017 | 56.95 | 57.63 | 56.11 | 56.30 | 301,213 | -1.14(-1.98%) |
May 26, 2017 | 55.95 | 57.52 | 55.42 | 57.44 | 469,012 | +0.91(+1.61%) |
May 25, 2017 | 58.24 | 58.46 | 56.16 | 56.53 | 409,704 | -1.32(-2.28%) |
May 24, 2017 | 57.93 | 58.58 | 57.03 | 57.85 | 300,548 | -0.49(-0.85%) |
May 23, 2017 | 59.72 | 60.52 | 57.39 | 58.35 | 535,000 | -1.67(-2.78%) |
May 22, 2017 | 59.83 | 61.16 | 59.16 | 60.01 | 328,487 | +0.59(+0.99%) |
May 19, 2017 | 58.03 | 59.55 | 57.55 | 59.43 | 302,110 | +1.69(+2.93%) |
May 18, 2017 | 57.69 | 58.64 | 57.31 | 57.73 | 427,803 | -0.28(-0.48%) |
May 17, 2017 | 59.63 | 59.05 | 57.16 | 58.01 | 802,976 | -1.62(-2.72%) |
May 16, 2017 | 59.10 | 59.66 | 58.21 | 59.63 | 345,597 | +0.86(+1.46%) |
May 15, 2017 | 57.98 | 59.87 | 57.98 | 58.78 | 475,897 | +0.87(+1.49%) |
May 12, 2017 | 57.90 | 58.51 | 57.51 | 57.91 | 194,427 | +0.22(+0.39%) |
May 11, 2017 | 58.15 | 58.20 | 55.69 | 57.69 | 253,863 | -1.00(-1.70%) |
May 10, 2017 | 57.82 | 58.87 | 57.82 | 58.68 | 197,046 | +0.64(+1.11%) |
May 09, 2017 | 59.70 | 59.91 | 57.67 | 58.04 | 361,243 | -1.75(-2.93%) |
May 08, 2017 | 60.44 | 60.63 | 59.36 | 59.79 | 182,279 | -0.59(-0.97%) |
May 05, 2017 | 60.16 | 60.38 | 59.04 | 60.38 | 172,248 | +0.57(+0.95%) |
May 04, 2017 | 60.84 | 61.39 | 59.68 | 59.81 | 243,743 | -0.80(-1.32%) |
May 03, 2017 | 59.59 | 60.61 | 59.34 | 60.61 | 338,788 | +0.68(+1.13%) |
May 02, 2017 | 63.10 | 63.17 | 59.83 | 59.93 | 484,656 | -3.25(-5.14%) |