Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.40 | 55.75 | 53.45 | 54.00 | 288,265 | -1.20(-2.17%) |
Jul 28, 2017 | 53.90 | 55.35 | 53.45 | 55.20 | 179,778 | +1.25(+2.32%) |
Jul 27, 2017 | 53.90 | 54.25 | 52.92 | 53.95 | 429,207 | +0.15(+0.28%) |
Jul 26, 2017 | 53.25 | 53.95 | 52.65 | 53.80 | 398,856 | +0.30(+0.56%) |
Jul 25, 2017 | 53.95 | 54.85 | 52.20 | 53.50 | 759,662 | -3.30(-5.81%) |
Jul 24, 2017 | 57.15 | 57.30 | 56.35 | 56.80 | 472,913 | -0.55(-0.96%) |
Jul 21, 2017 | 57.75 | 57.80 | 56.50 | 57.35 | 260,095 | -0.25(-0.43%) |
Jul 20, 2017 | 57.40 | 58.10 | 56.65 | 57.60 | 282,401 | +0.30(+0.52%) |
Jul 19, 2017 | 56.60 | 57.70 | 56.50 | 57.30 | 112,481 | +1.05(+1.87%) |
Jul 18, 2017 | 57.20 | 57.20 | 56.00 | 56.25 | 127,645 | -1.35(-2.34%) |
Jul 17, 2017 | 56.90 | 57.85 | 56.65 | 57.60 | 212,380 | +0.60(+1.05%) |
Jul 14, 2017 | 57.30 | 57.65 | 56.05 | 57.00 | 173,957 | -0.35(-0.61%) |
Jul 13, 2017 | 56.65 | 57.55 | 56.65 | 57.35 | 381,065 | +0.70(+1.24%) |
Jul 12, 2017 | 56.10 | 57.80 | 55.40 | 56.65 | 217,814 | +1.20(+2.16%) |
Jul 11, 2017 | 54.80 | 55.85 | 54.65 | 55.45 | 161,619 | +0.75(+1.37%) |
Jul 10, 2017 | 55.30 | 55.75 | 54.60 | 54.70 | 258,599 | -0.75(-1.35%) |
Jul 07, 2017 | 54.80 | 55.70 | 54.75 | 55.45 | 122,539 | +0.70(+1.28%) |
Jul 06, 2017 | 56.00 | 56.40 | 54.45 | 54.75 | 162,639 | -1.35(-2.41%) |
Jul 05, 2017 | 57.60 | 57.60 | 55.50 | 56.10 | 132,056 | -1.55(-2.69%) |
Jul 03, 2017 | 57.15 | 58.40 | 57.15 | 57.65 | 144,698 | +1.10(+1.95%) |
Jun 30, 2017 | 56.10 | 56.85 | 55.88 | 56.55 | 181,659 | +0.70(+1.25%) |
Jun 29, 2017 | 55.25 | 56.55 | 54.85 | 55.85 | 193,221 | +0.75(+1.36%) |
Jun 28, 2017 | 55.20 | 56.10 | 54.95 | 55.10 | 130,585 | +0.15(+0.27%) |
Jun 27, 2017 | 54.15 | 55.30 | 54.00 | 54.95 | 130,506 | +0.80(+1.48%) |
Jun 26, 2017 | 52.40 | 54.50 | 52.30 | 54.15 | 315,897 | +1.90(+3.64%) |
Jun 23, 2017 | 52.15 | 52.55 | 51.55 | 52.25 | 433,132 | -0.15(-0.29%) |
Jun 22, 2017 | 52.80 | 52.80 | 51.45 | 52.40 | 359,270 | -0.30(-0.57%) |
Jun 21, 2017 | 54.90 | 55.85 | 51.70 | 52.70 | 381,250 | -1.70(-3.12%) |
Jun 20, 2017 | 55.55 | 55.60 | 54.35 | 54.40 | 155,844 | -1.35(-2.42%) |
Jun 19, 2017 | 54.85 | 56.10 | 54.10 | 55.75 | 248,041 | +1.10(+2.01%) |
Jun 16, 2017 | 56.80 | 56.80 | 53.15 | 54.65 | 524,293 | -3.10(-5.37%) |
Jun 15, 2017 | 57.30 | 58.30 | 56.05 | 57.75 | 99,935 | -0.10(-0.17%) |
Jun 14, 2017 | 57.50 | 57.95 | 56.75 | 57.85 | 116,462 | +0.40(+0.70%) |
Jun 13, 2017 | 58.00 | 58.00 | 56.45 | 57.45 | 123,528 | -0.25(-0.43%) |
Jun 12, 2017 | 55.35 | 57.95 | 55.35 | 57.70 | 199,982 | +2.35(+4.25%) |
Jun 09, 2017 | 54.25 | 55.65 | 53.65 | 55.35 | 153,327 | +1.20(+2.22%) |
Jun 08, 2017 | 56.50 | 56.70 | 53.95 | 54.15 | 281,355 | -2.45(-4.33%) |
Jun 07, 2017 | 56.45 | 57.50 | 56.45 | 56.60 | 139,215 | +0.30(+0.53%) |
Jun 06, 2017 | 56.05 | 56.65 | 55.25 | 56.30 | 146,214 | -0.20(-0.35%) |
Jun 05, 2017 | 56.55 | 57.40 | 56.00 | 56.50 | 131,261 | -0.20(-0.35%) |
Jun 02, 2017 | 57.60 | 57.90 | 56.15 | 56.70 | 183,040 | -0.90(-1.56%) |
Jun 01, 2017 | 56.20 | 58.55 | 55.85 | 57.60 | 325,218 | +1.65(+2.95%) |
May 31, 2017 | 56.05 | 56.05 | 54.70 | 55.95 | 155,419 | +0.20(+0.36%) |
May 30, 2017 | 56.15 | 56.60 | 55.50 | 55.75 | 116,542 | -0.45(-0.80%) |
May 26, 2017 | 55.75 | 56.25 | 54.70 | 56.20 | 176,075 | +0.40(+0.72%) |
May 25, 2017 | 56.95 | 57.10 | 55.25 | 55.80 | 273,418 | -0.45(-0.80%) |
May 24, 2017 | 55.75 | 57.30 | 55.70 | 56.25 | 120,780 | +0.10(+0.18%) |
May 23, 2017 | 57.10 | 57.70 | 55.60 | 56.15 | 272,566 | -1.65(-2.85%) |
May 22, 2017 | 58.05 | 58.20 | 57.05 | 57.80 | 183,723 | +0.50(+0.87%) |
May 19, 2017 | 56.50 | 57.60 | 56.00 | 57.30 | 397,379 | +0.85(+1.51%) |
May 18, 2017 | 52.50 | 57.15 | 55.65 | 56.45 | 272,338 | +0.70(+1.26%) |
May 17, 2017 | 57.30 | 56.75 | 55.05 | 55.75 | 550,942 | -1.55(-2.71%) |
May 16, 2017 | 57.00 | 57.70 | 55.95 | 57.30 | 214,731 | +0.25(+0.44%) |
May 15, 2017 | 56.35 | 57.65 | 56.35 | 57.05 | 163,834 | +0.85(+1.51%) |
May 12, 2017 | 56.20 | 56.55 | 55.50 | 56.20 | 203,562 | -0.30(-0.53%) |
May 11, 2017 | 57.00 | 57.35 | 55.60 | 56.50 | 164,357 | -1.40(-2.42%) |
May 10, 2017 | 58.15 | 58.65 | 57.40 | 57.90 | 221,741 | -0.55(-0.94%) |
May 09, 2017 | 59.30 | 59.70 | 58.40 | 58.45 | 148,203 | -0.70(-1.18%) |
May 08, 2017 | 59.60 | 60.00 | 58.85 | 59.15 | 175,009 | -0.40(-0.67%) |
May 05, 2017 | 58.45 | 59.65 | 57.35 | 59.55 | 217,814 | +1.30(+2.23%) |
May 04, 2017 | 59.10 | 59.40 | 57.52 | 58.25 | 164,806 | -0.10(-0.17%) |
May 03, 2017 | 58.05 | 58.40 | 57.45 | 58.35 | 194,369 | +0.25(+0.43%) |
May 02, 2017 | 62.00 | 62.00 | 57.95 | 58.10 | 462,559 | -3.55(-5.76%) |