Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.77 | 62.23 | 59.65 | 60.55 | 491,889 | -0.34(-0.56%) |
Jul 28, 2017 | 60.52 | 61.12 | 59.75 | 60.89 | 488,609 | +0.12(+0.20%) |
Jul 27, 2017 | 65.91 | 65.92 | 59.10 | 60.77 | 1,637,285 | -4.80(-7.32%) |
Jul 26, 2017 | 65.36 | 65.99 | 65.11 | 65.57 | 411,194 | +0.61(+0.94%) |
Jul 25, 2017 | 63.67 | 65.54 | 63.30 | 64.96 | 733,176 | +1.29(+2.03%) |
Jul 24, 2017 | 63.24 | 64.20 | 62.74 | 63.67 | 428,117 | +0.65(+1.03%) |
Jul 21, 2017 | 62.79 | 63.46 | 61.99 | 63.02 | 436,760 | +0.29(+0.46%) |
Jul 20, 2017 | 60.97 | 63.46 | 60.97 | 62.73 | 1,096,978 | +1.95(+3.21%) |
Jul 19, 2017 | 59.89 | 61.00 | 59.20 | 60.78 | 609,584 | +1.28(+2.15%) |
Jul 18, 2017 | 60.40 | 60.66 | 59.28 | 59.50 | 403,316 | -1.18(-1.94%) |
Jul 17, 2017 | 60.90 | 60.93 | 60.03 | 60.68 | 471,316 | +0.17(+0.28%) |
Jul 14, 2017 | 60.70 | 61.43 | 60.20 | 60.51 | 365,883 | -0.08(-0.13%) |
Jul 13, 2017 | 61.04 | 61.54 | 60.31 | 60.59 | 459,271 | +0.12(+0.20%) |
Jul 12, 2017 | 59.87 | 61.59 | 59.39 | 60.47 | 433,892 | +1.34(+2.27%) |
Jul 11, 2017 | 57.58 | 59.20 | 57.23 | 59.13 | 374,846 | +1.74(+3.03%) |
Jul 10, 2017 | 57.99 | 58.40 | 56.83 | 57.39 | 757,039 | -0.55(-0.95%) |
Jul 07, 2017 | 56.94 | 58.09 | 56.55 | 57.94 | 369,788 | +1.77(+3.15%) |
Jul 06, 2017 | 55.73 | 57.30 | 54.75 | 56.17 | 477,167 | -0.03(-0.05%) |
Jul 05, 2017 | 55.00 | 56.48 | 54.81 | 56.20 | 418,064 | +1.72(+3.16%) |
Jul 03, 2017 | 56.07 | 56.21 | 54.26 | 54.48 | 214,040 | -1.29(-2.31%) |
Jun 30, 2017 | 56.00 | 56.54 | 55.30 | 55.77 | 557,586 | -0.15(-0.27%) |
Jun 29, 2017 | 57.25 | 57.25 | 54.80 | 55.92 | 739,834 | -1.50(-2.61%) |
Jun 28, 2017 | 58.43 | 58.43 | 56.38 | 57.42 | 633,499 | -0.24(-0.42%) |
Jun 27, 2017 | 59.93 | 60.82 | 57.62 | 57.66 | 774,489 | -2.59(-4.30%) |
Jun 26, 2017 | 60.00 | 62.75 | 59.23 | 60.25 | 1,319,926 | +1.99(+3.42%) |
Jun 23, 2017 | 58.57 | 58.26 | 1,299,620 | +1.76(+3.12%) | ||
Jun 22, 2017 | 56.34 | 56.82 | 55.42 | 56.50 | 401,873 | -0.09(-0.16%) |
Jun 21, 2017 | 57.08 | 57.40 | 56.35 | 56.59 | 573,919 | -0.17(-0.30%) |
Jun 20, 2017 | 57.97 | 58.87 | 56.60 | 56.76 | 515,708 | -1.30(-2.24%) |
Jun 19, 2017 | 56.51 | 58.25 | 56.51 | 58.06 | 866,089 | +2.20(+3.94%) |
Jun 16, 2017 | 55.92 | 56.84 | 55.26 | 55.86 | 741,613 | -0.41(-0.73%) |
Jun 15, 2017 | 55.06 | 56.61 | 54.95 | 56.27 | 556,460 | +0.22(+0.39%) |
Jun 14, 2017 | 57.28 | 57.68 | 55.51 | 56.05 | 955,014 | -0.89(-1.56%) |
Jun 13, 2017 | 57.08 | 58.58 | 56.22 | 56.94 | 621,400 | +0.45(+0.80%) |
Jun 12, 2017 | 54.50 | 57.43 | 53.82 | 56.49 | 1,162,499 | +1.64(+2.99%) |
Jun 09, 2017 | 59.42 | 59.63 | 53.61 | 54.85 | 1,221,665 | -4.38(-7.39%) |
Jun 08, 2017 | 58.37 | 59.76 | 57.62 | 59.23 | 612,639 | +1.10(+1.89%) |
Jun 07, 2017 | 58.89 | 59.47 | 57.50 | 58.13 | 653,481 | -0.68(-1.16%) |
Jun 06, 2017 | 58.07 | 59.85 | 57.39 | 58.81 | 754,837 | +0.61(+1.05%) |
Jun 05, 2017 | 59.35 | 60.14 | 57.95 | 58.20 | 855,182 | -1.05(-1.77%) |
Jun 02, 2017 | 59.95 | 60.72 | 58.84 | 59.25 | 1,038,311 | -0.50(-0.84%) |
Jun 01, 2017 | 61.23 | 61.23 | 59.49 | 59.75 | 1,241,973 | -1.22(-2.00%) |
May 31, 2017 | 61.25 | 61.67 | 59.82 | 60.97 | 1,013,933 | +0.04(+0.07%) |
May 30, 2017 | 59.92 | 61.70 | 59.92 | 60.93 | 938,097 | +0.48(+0.79%) |
May 26, 2017 | 59.74 | 60.47 | 58.47 | 60.45 | 877,838 | +0.56(+0.94%) |
May 25, 2017 | 60.06 | 61.67 | 59.54 | 59.89 | 1,496,720 | -0.19(-0.32%) |
May 24, 2017 | 59.45 | 61.16 | 59.12 | 60.08 | 1,065,186 | +0.73(+1.23%) |
May 23, 2017 | 60.27 | 60.99 | 58.94 | 59.35 | 1,314,352 | -1.49(-2.45%) |
May 22, 2017 | 56.56 | 61.45 | 56.55 | 60.84 | 2,046,551 | +4.66(+8.29%) |
May 19, 2017 | 56.10 | 57.02 | 55.69 | 56.18 | 899,528 | +0.72(+1.30%) |
May 18, 2017 | 54.00 | 56.05 | 53.16 | 55.46 | 992,510 | +1.46(+2.70%) |
May 17, 2017 | 55.88 | 57.10 | 53.77 | 54.00 | 2,345,357 | -3.00(-5.26%) |
May 16, 2017 | 51.40 | 57.30 | 50.91 | 57.00 | 3,107,003 | +5.69(+11.09%) |
May 15, 2017 | 48.57 | 51.38 | 48.54 | 51.31 | 636,581 | +2.76(+5.68%) |
May 12, 2017 | 48.51 | 48.82 | 47.81 | 48.55 | 327,251 | -0.16(-0.33%) |
May 11, 2017 | 47.54 | 49.50 | 47.00 | 48.71 | 597,418 | +1.00(+2.10%) |
May 10, 2017 | 47.34 | 47.90 | 46.98 | 47.71 | 360,064 | +0.33(+0.70%) |
May 09, 2017 | 46.43 | 47.49 | 46.33 | 47.38 | 383,820 | +1.00(+2.16%) |
May 08, 2017 | 46.01 | 47.11 | 45.81 | 46.38 | 464,966 | +0.41(+0.89%) |
May 05, 2017 | 45.10 | 46.04 | 44.46 | 45.97 | 629,197 | +1.25(+2.80%) |
May 04, 2017 | 45.78 | 46.11 | 44.62 | 44.72 | 585,574 | -0.95(-2.08%) |
May 03, 2017 | 46.44 | 46.65 | 44.88 | 45.67 | 803,017 | -1.28(-2.73%) |
May 02, 2017 | 48.95 | 48.95 | 46.82 | 46.95 | 757,297 | -1.94(-3.97%) |