Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.34 | 57.68 | 57.12 | 57.38 | 72,739 | +0.04(+0.08%) |
Jul 28, 2017 | 57.64 | 57.64 | 57.03 | 57.34 | 50,587 | -0.26(-0.45%) |
Jul 27, 2017 | 58.33 | 58.33 | 57.29 | 57.59 | 82,593 | -0.69(-1.18%) |
Jul 26, 2017 | 58.59 | 59.23 | 57.77 | 58.28 | 525,891 | -0.26(-0.44%) |
Jul 25, 2017 | 55.48 | 58.97 | 55.48 | 58.54 | 336,484 | +3.41(+6.18%) |
Jul 24, 2017 | 56.04 | 56.04 | 54.71 | 55.14 | 46,114 | -0.78(-1.39%) |
Jul 21, 2017 | 56.17 | 56.39 | 55.61 | 55.91 | 90,322 | +0.13(+0.23%) |
Jul 20, 2017 | 55.78 | 54.66 | 55.78 | 40,762 | +0.99(+1.81%) | |
Jul 19, 2017 | 54.49 | 54.79 | 54.45 | 54.79 | 24,797 | +0.26(+0.47%) |
Jul 18, 2017 | 54.23 | 54.71 | 54.15 | 54.53 | 53,906 | +0.26(+0.48%) |
Jul 17, 2017 | 54.23 | 54.36 | 53.80 | 54.28 | 68,419 | +0.09(+0.16%) |
Jul 14, 2017 | 54.06 | 54.53 | 54.06 | 54.19 | 48,968 | +0.13(+0.24%) |
Jul 13, 2017 | 54.66 | 54.75 | 53.76 | 54.06 | 43,428 | -0.73(-1.34%) |
Jul 12, 2017 | 54.40 | 54.92 | 54.40 | 54.79 | 52,758 | +0.78(+1.44%) |
Jul 11, 2017 | 53.97 | 54.58 | 53.28 | 54.02 | 69,412 | +0.13(+0.24%) |
Jul 10, 2017 | 54.79 | 54.79 | 53.84 | 53.89 | 40,795 | -0.73(-1.34%) |
Jul 07, 2017 | 54.15 | 54.75 | 54.15 | 54.62 | 42,963 | +0.56(+1.04%) |
Jul 06, 2017 | 54.06 | 54.53 | 53.89 | 54.06 | 65,162 | -0.39(-0.71%) |
Jul 05, 2017 | 54.88 | 54.88 | 53.97 | 54.45 | 88,446 | -0.39(-0.71%) |
Jul 03, 2017 | 55.61 | 55.65 | 54.79 | 54.84 | 32,174 | -0.65(-1.17%) |
Jun 30, 2017 | 55.40 | 55.96 | 55.27 | 55.48 | 73,867 | +0.17(+0.31%) |
Jun 29, 2017 | 56.00 | 56.00 | 55.01 | 55.31 | 54,761 | -0.78(-1.38%) |
Jun 28, 2017 | 56.22 | 56.78 | 55.96 | 56.09 | 60,141 | +0.04(+0.08%) |
Jun 27, 2017 | 57.34 | 57.38 | 55.96 | 56.04 | 90,458 | -1.29(-2.26%) |
Jun 26, 2017 | 57.21 | 57.68 | 57.03 | 57.34 | 62,917 | +0.17(+0.30%) |
Jun 23, 2017 | 57.51 | 57.62 | 57.03 | 57.16 | 149,766 | -0.30(-0.53%) |
Jun 22, 2017 | 57.51 | 57.81 | 57.34 | 57.47 | 43,196 | -0.04(-0.07%) |
Jun 21, 2017 | 58.03 | 58.16 | 57.47 | 57.51 | 55,776 | -0.43(-0.74%) |
Jun 20, 2017 | 58.07 | 58.24 | 57.68 | 57.94 | 58,248 | -0.26(-0.44%) |
Jun 19, 2017 | 58.72 | 58.80 | 58.03 | 58.20 | 58,654 | -0.43(-0.74%) |
Jun 16, 2017 | 58.50 | 59.02 | 58.33 | 58.63 | 312,234 | -0.43(-0.73%) |
Jun 15, 2017 | 58.46 | 59.15 | 58.41 | 59.06 | 64,883 | +0.47(+0.81%) |
Jun 14, 2017 | 58.46 | 58.97 | 58.24 | 58.59 | 66,500 | +0.39(+0.67%) |
Jun 13, 2017 | 58.03 | 58.41 | 57.85 | 58.20 | 74,095 | -0.09(-0.15%) |
Jun 12, 2017 | 58.80 | 59.15 | 57.72 | 58.28 | 78,733 | -0.26(-0.44%) |
Jun 09, 2017 | 57.64 | 58.67 | 57.42 | 58.54 | 92,049 | +0.95(+1.65%) |
Jun 08, 2017 | 57.47 | 57.72 | 57.01 | 57.59 | 75,661 | +0.13(+0.23%) |
Jun 07, 2017 | 57.03 | 57.51 | 56.95 | 57.47 | 59,791 | +0.47(+0.83%) |
Jun 06, 2017 | 56.95 | 57.42 | 56.65 | 56.99 | 61,947 | -0.30(-0.53%) |
Jun 05, 2017 | 57.64 | 58.37 | 57.25 | 57.29 | 67,030 | -0.65(-1.12%) |
Jun 02, 2017 | 56.95 | 58.67 | 56.95 | 57.94 | 108,366 | +1.03(+1.82%) |
Jun 01, 2017 | 56.04 | 56.99 | 55.89 | 56.90 | 84,109 | +0.78(+1.38%) |
May 31, 2017 | 56.00 | 56.32 | 55.69 | 56.13 | 72,124 | +0.26(+0.46%) |
May 30, 2017 | 55.31 | 55.96 | 55.27 | 55.87 | 50,474 | +0.44(+0.79%) |
May 26, 2017 | 55.73 | 55.93 | 55.35 | 55.43 | 52,094 | -0.30(-0.54%) |
May 25, 2017 | 55.43 | 56.05 | 55.30 | 55.73 | 62,141 | +0.60(+1.09%) |
May 24, 2017 | 55.18 | 55.56 | 55.05 | 55.13 | 43,032 | +0.13(+0.23%) |
May 23, 2017 | 54.62 | 55.13 | 54.62 | 55.00 | 81,095 | +0.43(+0.79%) |
May 22, 2017 | 54.53 | 55.26 | 53.97 | 54.57 | 127,115 | +0.17(+0.32%) |
May 19, 2017 | 54.32 | 54.70 | 53.72 | 54.40 | 109,097 | +0.09(+0.16%) |
May 18, 2017 | 54.96 | 55.00 | 54.23 | 54.32 | 120,034 | -0.47(-0.86%) |
May 17, 2017 | 54.66 | 55.22 | 54.53 | 54.79 | 84,544 | -0.26(-0.47%) |
May 16, 2017 | 55.60 | 55.60 | 54.96 | 55.05 | 55,029 | -0.64(-1.16%) |
May 15, 2017 | 55.43 | 55.99 | 55.35 | 55.69 | 49,069 | +0.43(+0.78%) |
May 12, 2017 | 55.09 | 55.52 | 54.92 | 55.26 | 62,700 | +0.13(+0.23%) |
May 11, 2017 | 54.96 | 55.26 | 54.53 | 55.13 | 52,186 | +0.04(+0.08%) |
May 10, 2017 | 54.96 | 55.35 | 54.75 | 55.09 | 75,714 | +0.17(+0.31%) |
May 09, 2017 | 55.48 | 55.48 | 54.62 | 54.92 | 87,287 | -0.64(-1.16%) |
May 08, 2017 | 55.65 | 55.86 | 55.00 | 55.56 | 51,517 | -0.13(-0.23%) |
May 05, 2017 | 55.48 | 55.78 | 55.18 | 55.69 | 74,269 | +0.26(+0.46%) |
May 04, 2017 | 54.96 | 55.52 | 54.75 | 55.43 | 62,731 | +0.51(+0.94%) |
May 03, 2017 | 54.66 | 55.22 | 54.40 | 54.92 | 86,891 | -0.04(-0.08%) |
May 02, 2017 | 55.05 | 55.48 | 54.79 | 54.96 | 85,744 | -0.04(-0.08%) |