Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.45 | 55.48 | 54.63 | 55.23 | 369,921 | -0.05(-0.08%) |
Jul 28, 2017 | 54.95 | 55.51 | 54.83 | 55.28 | 241,111 | +0.14(+0.25%) |
Jul 27, 2017 | 56.37 | 56.37 | 54.84 | 55.14 | 665,409 | -1.09(-1.94%) |
Jul 26, 2017 | 56.34 | 56.57 | 55.97 | 56.23 | 243,950 | -0.10(-0.18%) |
Jul 25, 2017 | 55.64 | 56.50 | 55.35 | 56.33 | 613,724 | +0.95(+1.72%) |
Jul 24, 2017 | 55.42 | 55.52 | 55.11 | 55.38 | 299,795 | -0.01(-0.02%) |
Jul 21, 2017 | 55.78 | 55.86 | 55.12 | 55.39 | 309,268 | -0.02(-0.03%) |
Jul 20, 2017 | 55.60 | 55.67 | 55.26 | 55.41 | 220,325 | -0.05(-0.10%) |
Jul 19, 2017 | 54.15 | 55.53 | 54.13 | 55.46 | 442,970 | +1.47(+2.73%) |
Jul 18, 2017 | 54.22 | 54.25 | 53.61 | 53.99 | 614,120 | -0.23(-0.42%) |
Jul 17, 2017 | 55.11 | 55.15 | 54.13 | 54.22 | 540,437 | -0.90(-1.63%) |
Jul 14, 2017 | 55.33 | 55.52 | 54.90 | 55.12 | 919,937 | -0.13(-0.23%) |
Jul 13, 2017 | 56.42 | 56.42 | 55.23 | 55.24 | 597,943 | -1.22(-2.16%) |
Jul 12, 2017 | 57.06 | 57.49 | 56.37 | 56.46 | 274,673 | -0.27(-0.48%) |
Jul 11, 2017 | 56.20 | 56.85 | 55.83 | 56.74 | 394,720 | +0.63(+1.13%) |
Jul 10, 2017 | 56.40 | 56.48 | 55.93 | 56.10 | 269,440 | -0.30(-0.54%) |
Jul 07, 2017 | 55.82 | 56.55 | 55.69 | 56.41 | 453,504 | +0.65(+1.17%) |
Jul 06, 2017 | 56.74 | 56.77 | 55.66 | 55.76 | 403,892 | -1.13(-1.99%) |
Jul 05, 2017 | 57.21 | 57.27 | 56.87 | 56.89 | 261,642 | -0.33(-0.58%) |
Jul 03, 2017 | 57.41 | 57.72 | 57.11 | 57.22 | 109,062 | -0.09(-0.16%) |
Jun 30, 2017 | 57.65 | 57.86 | 57.21 | 57.31 | 188,998 | -0.15(-0.25%) |
Jun 29, 2017 | 57.99 | 58.02 | 56.82 | 57.46 | 243,466 | -0.58(-0.99%) |
Jun 28, 2017 | 57.73 | 58.45 | 57.46 | 58.03 | 239,957 | +0.70(+1.21%) |
Jun 27, 2017 | 57.84 | 57.90 | 57.30 | 57.34 | 371,051 | -0.42(-0.73%) |
Jun 26, 2017 | 57.95 | 58.29 | 57.72 | 57.76 | 308,212 | -0.03(-0.05%) |
Jun 23, 2017 | 57.79 | 58.16 | 57.51 | 57.79 | 629,311 | +0.05(+0.08%) |
Jun 22, 2017 | 57.91 | 58.18 | 57.43 | 57.74 | 357,626 | -0.08(-0.14%) |
Jun 21, 2017 | 58.21 | 58.31 | 57.76 | 57.82 | 260,595 | -0.31(-0.54%) |
Jun 20, 2017 | 58.80 | 58.89 | 58.08 | 58.14 | 229,866 | -0.73(-1.24%) |
Jun 19, 2017 | 58.63 | 59.22 | 58.54 | 58.87 | 452,201 | +0.52(+0.89%) |
Jun 16, 2017 | 57.95 | 58.46 | 57.72 | 58.35 | 725,326 | -0.57(-0.96%) |
Jun 15, 2017 | 58.25 | 58.92 | 58.06 | 58.91 | 185,289 | +0.11(+0.19%) |
Jun 14, 2017 | 59.01 | 59.45 | 58.49 | 58.80 | 243,603 | +0.02(+0.03%) |
Jun 13, 2017 | 58.96 | 59.26 | 58.53 | 58.79 | 313,405 | +0.16(+0.27%) |
Jun 12, 2017 | 58.38 | 58.72 | 57.81 | 58.63 | 376,450 | +0.17(+0.30%) |
Jun 09, 2017 | 58.29 | 58.82 | 57.96 | 58.46 | 505,457 | +0.27(+0.46%) |
Jun 08, 2017 | 57.38 | 58.21 | 57.11 | 58.19 | 352,414 | +0.88(+1.53%) |
Jun 07, 2017 | 57.43 | 57.60 | 56.93 | 57.31 | 421,950 | +0.01(+0.02%) |
Jun 06, 2017 | 57.38 | 57.94 | 57.17 | 57.30 | 451,554 | -0.47(-0.81%) |
Jun 05, 2017 | 58.25 | 58.34 | 57.73 | 57.77 | 323,798 | -0.46(-0.79%) |
Jun 02, 2017 | 57.38 | 58.77 | 57.38 | 58.23 | 633,517 | +1.16(+2.04%) |
Jun 01, 2017 | 57.02 | 57.25 | 56.83 | 57.06 | 690,562 | +0.26(+0.45%) |
May 31, 2017 | 56.86 | 56.86 | 56.09 | 56.81 | 448,309 | +0.18(+0.32%) |
May 30, 2017 | 56.95 | 57.13 | 56.62 | 56.63 | 330,146 | -0.48(-0.83%) |
May 26, 2017 | 57.09 | 57.42 | 56.88 | 57.10 | 278,894 | +0.02(+0.03%) |
May 25, 2017 | 57.56 | 57.56 | 56.12 | 57.08 | 738,685 | -1.21(-2.07%) |
May 24, 2017 | 57.88 | 58.43 | 57.67 | 58.29 | 228,083 | +0.42(+0.73%) |
May 23, 2017 | 57.91 | 57.98 | 57.21 | 57.87 | 405,340 | +0.03(+0.05%) |
May 22, 2017 | 57.35 | 57.91 | 57.35 | 57.84 | 378,786 | +0.50(+0.88%) |
May 19, 2017 | 57.21 | 57.80 | 57.21 | 57.34 | 303,649 | +0.15(+0.26%) |
May 18, 2017 | 56.85 | 57.48 | 56.18 | 57.19 | 633,521 | +0.12(+0.21%) |
May 17, 2017 | 58.37 | 57.86 | 57.05 | 57.07 | 464,814 | -1.30(-2.23%) |
May 16, 2017 | 58.30 | 58.51 | 57.82 | 58.37 | 389,273 | +0.13(+0.22%) |
May 15, 2017 | 58.17 | 58.73 | 58.10 | 58.25 | 284,403 | +0.19(+0.33%) |
May 12, 2017 | 57.78 | 58.12 | 57.33 | 58.05 | 530,516 | -0.03(-0.05%) |
May 11, 2017 | 57.62 | 58.11 | 57.00 | 58.08 | 393,055 | +0.25(+0.44%) |
May 10, 2017 | 57.88 | 58.24 | 57.45 | 57.83 | 411,794 | -0.28(-0.49%) |
May 09, 2017 | 56.50 | 58.16 | 56.50 | 58.11 | 867,237 | +1.67(+2.96%) |
May 08, 2017 | 55.64 | 56.48 | 55.62 | 56.44 | 599,316 | +0.85(+1.53%) |
May 05, 2017 | 54.49 | 55.68 | 53.43 | 55.59 | 725,812 | -0.55(-0.98%) |
May 04, 2017 | 57.61 | 58.75 | 56.01 | 56.14 | 1,377,017 | +1.55(+2.85%) |
May 03, 2017 | 55.37 | 55.68 | 54.54 | 54.58 | 627,716 | -1.05(-1.89%) |
May 02, 2017 | 55.88 | 56.02 | 55.48 | 55.63 | 418,087 | -0.35(-0.62%) |