Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.23 | 56.50 | 55.28 | 56.50 | 525 | +0.40(+0.71%) |
Jul 28, 2017 | 56.82 | 56.82 | 55.50 | 56.10 | 750 | -1.60(-2.77%) |
Jul 27, 2017 | 56.20 | 57.70 | 56.00 | 57.70 | 269 | +0.80(+1.41%) |
Jul 26, 2017 | 57.41 | 57.41 | 56.00 | 56.90 | 921 | -0.50(-0.87%) |
Jul 25, 2017 | 56.20 | 58.00 | 56.00 | 57.40 | 431 | +0.90(+1.59%) |
Jul 24, 2017 | 57.20 | 58.00 | 56.00 | 56.50 | 1,105 | -1.10(-1.91%) |
Jul 21, 2017 | 58.10 | 58.10 | 57.00 | 57.60 | 316 | +0.20(+0.35%) |
Jul 20, 2017 | 56.90 | 57.50 | 56.01 | 57.40 | 462 | -0.20(-0.35%) |
Jul 19, 2017 | 58.20 | 58.40 | 57.50 | 57.60 | 2,512 | -0.80(-1.37%) |
Jul 18, 2017 | 59.00 | 59.59 | 58.10 | 58.40 | 753 | -1.42(-2.38%) |
Jul 17, 2017 | 58.70 | 59.82 | 58.70 | 59.82 | 740 | +0.32(+0.54%) |
Jul 14, 2017 | 59.30 | 60.30 | 58.50 | 59.50 | 1,134 | +0.30(+0.51%) |
Jul 13, 2017 | 58.80 | 60.10 | 58.80 | 59.20 | 609 | -1.30(-2.15%) |
Jul 12, 2017 | 60.00 | 60.50 | 58.80 | 60.50 | 483 | +0.55(+0.92%) |
Jul 11, 2017 | 60.00 | 60.10 | 59.70 | 59.95 | 256 | -0.65(-1.07%) |
Jul 10, 2017 | 60.70 | 60.90 | 59.50 | 60.60 | 1,665 | -0.10(-0.16%) |
Jul 07, 2017 | 61.50 | 61.50 | 60.30 | 60.70 | 425 | +0.30(+0.50%) |
Jul 06, 2017 | 61.40 | 61.40 | 60.30 | 60.40 | 443 | -1.90(-3.05%) |
Jul 05, 2017 | 61.10 | 63.60 | 61.10 | 62.30 | 4,010 | +1.60(+2.64%) |
Jul 03, 2017 | 60.50 | 61.50 | 60.10 | 60.70 | 592 | -0.40(-0.65%) |
Jun 30, 2017 | 61.90 | 62.20 | 60.40 | 61.10 | 1,935 | -0.80(-1.29%) |
Jun 29, 2017 | 61.60 | 63.10 | 60.40 | 61.90 | 1,376 | +0.50(+0.81%) |
Jun 28, 2017 | 60.80 | 63.70 | 60.50 | 61.40 | 2,449 | -0.10(-0.16%) |
Jun 27, 2017 | 60.50 | 61.80 | 59.90 | 61.50 | 1,094 | +0.60(+0.99%) |
Jun 26, 2017 | 60.20 | 60.90 | 58.80 | 60.90 | 2,054 | -0.10(-0.16%) |
Jun 23, 2017 | 60.50 | 62.10 | 60.40 | 61.00 | 2,485 | +1.00(+1.67%) |
Jun 22, 2017 | 59.10 | 60.60 | 59.10 | 60.00 | 1,143 | -0.40(-0.66%) |
Jun 21, 2017 | 60.70 | 60.70 | 59.48 | 60.40 | 2,539 | +0.10(+0.17%) |
Jun 20, 2017 | 61.10 | 61.20 | 60.30 | 60.30 | 2,157 | -0.80(-1.31%) |
Jun 19, 2017 | 62.40 | 62.60 | 60.10 | 61.10 | 1,988 | -0.20(-0.33%) |
Jun 16, 2017 | 60.40 | 62.20 | 60.40 | 61.30 | 252 | +1.20(+2.00%) |
Jun 15, 2017 | 61.50 | 61.50 | 60.10 | 60.10 | 2,059 | -1.10(-1.80%) |
Jun 14, 2017 | 62.70 | 63.10 | 60.10 | 61.20 | 4,079 | +0.40(+0.66%) |
Jun 13, 2017 | 61.70 | 62.00 | 60.50 | 60.80 | 953 | -1.70(-2.72%) |
Jun 12, 2017 | 61.50 | 62.50 | 60.90 | 62.50 | 786 | +0.50(+0.81%) |
Jun 09, 2017 | 62.40 | 62.43 | 60.10 | 62.00 | 1,810 | -0.80(-1.27%) |
Jun 08, 2017 | 63.90 | 63.90 | 61.00 | 62.80 | 2,877 | -1.10(-1.72%) |
Jun 07, 2017 | 64.70 | 64.70 | 63.50 | 63.90 | 485 | -0.19(-0.30%) |
Jun 06, 2017 | 66.90 | 66.90 | 62.50 | 64.09 | 2,224 | -0.21(-0.32%) |
Jun 05, 2017 | 63.60 | 64.30 | 62.00 | 64.30 | 729 | -0.10(-0.16%) |
Jun 02, 2017 | 64.90 | 64.95 | 63.10 | 64.40 | 712 | +0.10(+0.16%) |
Jun 01, 2017 | 65.60 | 65.60 | 64.08 | 64.30 | 2,071 | -2.20(-3.31%) |
May 31, 2017 | 67.20 | 67.69 | 66.50 | 66.50 | 662 | -0.40(-0.60%) |
May 30, 2017 | 67.80 | 68.00 | 66.66 | 66.90 | 2,264 | -1.10(-1.62%) |
May 26, 2017 | 67.90 | 76.00 | 67.00 | 68.00 | 3,263 | +0.80(+1.19%) |
May 25, 2017 | 65.40 | 67.20 | 65.40 | 67.20 | 1,017 | +2.00(+3.07%) |
May 24, 2017 | 65.00 | 66.80 | 64.80 | 65.20 | 2,058 | -1.10(-1.66%) |
May 23, 2017 | 66.70 | 67.90 | 65.80 | 66.30 | 1,837 | -0.80(-1.19%) |
May 22, 2017 | 66.10 | 67.70 | 62.88 | 67.10 | 1,107 | +0.70(+1.05%) |
May 19, 2017 | 65.00 | 68.40 | 64.80 | 66.40 | 2,332 | +1.90(+2.95%) |
May 18, 2017 | 61.50 | 64.50 | 61.50 | 64.50 | 1,760 | +2.80(+4.54%) |
May 17, 2017 | 64.90 | 64.90 | 61.70 | 61.70 | 2,348 | -0.78(-1.24%) |
May 16, 2017 | 63.20 | 63.50 | 61.10 | 62.48 | 1,897 | +0.48(+0.77%) |
May 15, 2017 | 62.00 | 64.59 | 61.90 | 62.00 | 1,289 | -0.30(-0.48%) |
May 12, 2017 | 62.20 | 64.40 | 62.20 | 62.30 | 1,262 | +0.30(+0.48%) |
May 11, 2017 | 63.20 | 63.50 | 61.78 | 62.00 | 380 | -1.60(-2.51%) |
May 10, 2017 | 64.20 | 64.20 | 61.90 | 63.60 | 1,028 | +0.80(+1.27%) |
May 09, 2017 | 63.30 | 64.40 | 62.80 | 62.80 | 749 | -1.50(-2.33%) |
May 08, 2017 | 63.06 | 64.30 | 62.50 | 64.30 | 2,043 | +0.50(+0.78%) |
May 05, 2017 | 66.50 | 66.50 | 63.60 | 63.80 | 1,095 | +0.20(+0.31%) |
May 04, 2017 | 63.90 | 64.80 | 63.30 | 63.60 | 571 | -0.20(-0.31%) |
May 03, 2017 | 64.00 | 64.20 | 61.60 | 63.80 | 1,009 | -0.10(-0.16%) |
May 02, 2017 | 62.00 | 64.00 | 61.09 | 63.90 | 1,362 | +1.90(+3.06%) |