Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.57 | 55.62 | 54.81 | 55.11 | 478,024 | -0.52(-0.94%) |
Jul 28, 2017 | 55.57 | 55.86 | 55.15 | 55.64 | 368,626 | -0.16(-0.28%) |
Jul 27, 2017 | 56.28 | 56.41 | 55.10 | 55.80 | 375,731 | -0.24(-0.43%) |
Jul 26, 2017 | 56.18 | 56.41 | 55.61 | 56.04 | 269,022 | -0.06(-0.11%) |
Jul 25, 2017 | 56.04 | 56.22 | 55.54 | 56.10 | 460,454 | +0.29(+0.51%) |
Jul 24, 2017 | 55.60 | 56.00 | 55.35 | 55.81 | 329,380 | +0.28(+0.50%) |
Jul 21, 2017 | 56.29 | 56.47 | 55.43 | 55.53 | 374,223 | -0.64(-1.14%) |
Jul 20, 2017 | 56.33 | 56.50 | 55.82 | 56.17 | 540,709 | -0.05(-0.08%) |
Jul 19, 2017 | 55.98 | 56.34 | 55.85 | 56.22 | 465,090 | +0.58(+1.04%) |
Jul 18, 2017 | 56.05 | 56.19 | 55.22 | 55.64 | 506,751 | -0.45(-0.81%) |
Jul 17, 2017 | 55.99 | 56.22 | 55.49 | 56.09 | 447,356 | +0.13(+0.24%) |
Jul 14, 2017 | 55.57 | 56.37 | 55.43 | 55.96 | 455,629 | +0.33(+0.59%) |
Jul 13, 2017 | 55.52 | 55.86 | 54.89 | 55.63 | 363,210 | +0.15(+0.27%) |
Jul 12, 2017 | 55.63 | 56.18 | 55.04 | 55.48 | 643,524 | +0.33(+0.60%) |
Jul 11, 2017 | 55.04 | 55.67 | 54.67 | 55.15 | 519,090 | +0.24(+0.44%) |
Jul 10, 2017 | 55.82 | 55.91 | 54.67 | 54.91 | 618,458 | -0.91(-1.63%) |
Jul 07, 2017 | 54.72 | 56.03 | 54.69 | 55.82 | 414,312 | +1.34(+2.45%) |
Jul 06, 2017 | 54.69 | 55.11 | 54.29 | 54.49 | 385,989 | -0.72(-1.30%) |
Jul 05, 2017 | 55.21 | 55.36 | 54.80 | 55.20 | 438,274 | -0.01(-0.02%) |
Jul 03, 2017 | 55.55 | 55.91 | 55.17 | 55.21 | 207,650 | -0.27(-0.48%) |
Jun 30, 2017 | 55.78 | 56.02 | 55.16 | 55.48 | 415,571 | -0.15(-0.27%) |
Jun 29, 2017 | 56.83 | 56.90 | 55.12 | 55.63 | 460,718 | -1.01(-1.78%) |
Jun 28, 2017 | 56.61 | 56.80 | 56.05 | 56.64 | 542,812 | +0.65(+1.16%) |
Jun 27, 2017 | 58.27 | 58.27 | 55.95 | 55.99 | 735,714 | -2.41(-4.13%) |
Jun 26, 2017 | 59.92 | 60.75 | 58.36 | 58.40 | 774,173 | -0.97(-1.64%) |
Jun 23, 2017 | 56.56 | 59.77 | 55.60 | 59.37 | 2,134,753 | +3.02(+5.36%) |
Jun 22, 2017 | 55.61 | 56.76 | 55.54 | 56.35 | 1,362,808 | +0.70(+1.25%) |
Jun 21, 2017 | 55.59 | 55.88 | 55.25 | 55.65 | 357,696 | +0.14(+0.25%) |
Jun 20, 2017 | 55.28 | 55.83 | 54.78 | 55.51 | 401,873 | +0.12(+0.21%) |
Jun 19, 2017 | 54.81 | 55.61 | 54.49 | 55.40 | 548,868 | +0.71(+1.29%) |
Jun 16, 2017 | 54.61 | 54.83 | 53.78 | 54.69 | 707,116 | -0.18(-0.33%) |
Jun 15, 2017 | 54.11 | 54.94 | 54.11 | 54.87 | 361,108 | +0.22(+0.41%) |
Jun 14, 2017 | 53.99 | 54.85 | 53.72 | 54.65 | 516,236 | +0.39(+0.72%) |
Jun 13, 2017 | 54.55 | 54.87 | 53.70 | 54.26 | 474,014 | -0.03(-0.06%) |
Jun 12, 2017 | 55.10 | 55.30 | 53.66 | 54.29 | 608,122 | -0.93(-1.68%) |
Jun 09, 2017 | 55.17 | 55.95 | 54.52 | 55.22 | 728,890 | +0.39(+0.71%) |
Jun 08, 2017 | 53.10 | 54.91 | 53.02 | 54.83 | 429,649 | +1.75(+3.30%) |
Jun 07, 2017 | 52.94 | 53.45 | 52.70 | 53.08 | 491,828 | +0.09(+0.17%) |
Jun 06, 2017 | 51.13 | 53.08 | 50.05 | 52.99 | 712,202 | +1.65(+3.21%) |
Jun 05, 2017 | 52.04 | 52.28 | 51.32 | 51.34 | 263,118 | -0.78(-1.49%) |
Jun 02, 2017 | 52.65 | 52.84 | 52.03 | 52.12 | 306,447 | -0.35(-0.67%) |
Jun 01, 2017 | 51.59 | 52.50 | 50.88 | 52.47 | 481,398 | +1.02(+1.98%) |
May 31, 2017 | 51.64 | 51.64 | 50.67 | 51.46 | 315,126 | +0.09(+0.18%) |
May 30, 2017 | 51.16 | 51.74 | 50.73 | 51.36 | 198,093 | +0.08(+0.15%) |
May 26, 2017 | 52.21 | 52.21 | 51.13 | 51.28 | 381,394 | -0.97(-1.85%) |
May 25, 2017 | 51.57 | 52.52 | 51.13 | 52.25 | 399,687 | +0.88(+1.71%) |
May 24, 2017 | 50.95 | 51.50 | 50.81 | 51.37 | 547,830 | +0.55(+1.08%) |
May 23, 2017 | 51.01 | 51.11 | 50.29 | 50.82 | 246,313 | -0.10(-0.19%) |
May 22, 2017 | 50.41 | 51.06 | 50.23 | 50.92 | 369,878 | +0.56(+1.12%) |
May 19, 2017 | 50.18 | 51.05 | 49.66 | 50.36 | 507,068 | +1.66(+3.42%) |
May 18, 2017 | 48.89 | 49.37 | 48.54 | 48.69 | 452,538 | -0.31(-0.63%) |
May 17, 2017 | 50.82 | 50.51 | 48.99 | 49.00 | 368,737 | -1.82(-3.59%) |
May 16, 2017 | 51.02 | 51.02 | 50.40 | 50.82 | 270,500 | -0.01(-0.03%) |
May 15, 2017 | 50.67 | 51.12 | 50.40 | 50.84 | 312,551 | +0.52(+1.03%) |
May 12, 2017 | 50.35 | 50.46 | 49.95 | 50.32 | 313,909 | -0.21(-0.41%) |
May 11, 2017 | 50.25 | 51.19 | 50.03 | 50.53 | 431,926 | -0.05(-0.09%) |
May 10, 2017 | 49.93 | 50.63 | 49.80 | 50.57 | 259,148 | +0.45(+0.89%) |
May 09, 2017 | 50.26 | 50.91 | 49.91 | 50.12 | 306,901 | -0.22(-0.44%) |
May 08, 2017 | 50.32 | 51.33 | 50.30 | 50.35 | 293,335 | -0.10(-0.19%) |
May 05, 2017 | 50.21 | 50.49 | 49.62 | 50.44 | 200,984 | +0.44(+0.88%) |
May 04, 2017 | 50.07 | 50.33 | 49.87 | 50.00 | 298,008 | -0.02(-0.04%) |
May 03, 2017 | 49.69 | 50.42 | 49.59 | 50.02 | 405,812 | -0.05(-0.10%) |
May 02, 2017 | 50.57 | 50.78 | 49.90 | 50.07 | 252,741 | -0.51(-1.01%) |