Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.33 | 59.69 | 58.60 | 59.26 | 176,099 | +0.02(+0.04%) |
Jul 28, 2017 | 59.40 | 59.59 | 59.01 | 59.24 | 117,870 | -0.33(-0.55%) |
Jul 27, 2017 | 59.42 | 59.72 | 58.76 | 59.56 | 160,719 | +0.20(+0.33%) |
Jul 26, 2017 | 59.11 | 59.52 | 58.89 | 59.37 | 189,462 | +0.20(+0.34%) |
Jul 25, 2017 | 58.25 | 59.24 | 57.36 | 59.16 | 305,814 | +0.91(+1.57%) |
Jul 24, 2017 | 58.79 | 58.93 | 58.06 | 58.25 | 188,951 | -0.55(-0.93%) |
Jul 21, 2017 | 58.57 | 58.82 | 57.81 | 58.80 | 277,800 | +1.03(+1.79%) |
Jul 20, 2017 | 57.32 | 57.91 | 57.07 | 57.76 | 151,442 | +0.51(+0.90%) |
Jul 19, 2017 | 56.69 | 57.25 | 56.60 | 57.25 | 162,253 | +0.64(+1.12%) |
Jul 18, 2017 | 56.62 | 56.75 | 56.31 | 56.61 | 143,608 | +0.05(+0.09%) |
Jul 17, 2017 | 56.54 | 56.70 | 56.31 | 56.57 | 175,368 | -0.02(-0.04%) |
Jul 14, 2017 | 56.52 | 57.15 | 56.26 | 56.59 | 141,729 | +0.27(+0.48%) |
Jul 13, 2017 | 56.86 | 56.86 | 55.97 | 56.32 | 186,028 | -0.51(-0.90%) |
Jul 12, 2017 | 56.64 | 57.09 | 56.58 | 56.83 | 179,580 | +0.81(+1.45%) |
Jul 11, 2017 | 56.61 | 56.90 | 55.74 | 56.02 | 257,266 | -0.59(-1.04%) |
Jul 10, 2017 | 57.14 | 57.36 | 56.59 | 56.61 | 188,804 | -0.64(-1.11%) |
Jul 07, 2017 | 56.61 | 57.40 | 56.53 | 57.24 | 157,303 | +0.75(+1.33%) |
Jul 06, 2017 | 56.26 | 56.94 | 56.18 | 56.49 | 249,325 | -0.09(-0.16%) |
Jul 05, 2017 | 56.66 | 56.83 | 56.10 | 56.58 | 182,731 | -0.15(-0.26%) |
Jul 03, 2017 | 57.05 | 57.24 | 56.73 | 56.73 | 76,483 | -0.11(-0.20%) |
Jun 30, 2017 | 56.67 | 57.30 | 56.20 | 56.84 | 216,980 | +0.16(+0.29%) |
Jun 29, 2017 | 56.80 | 56.80 | 56.06 | 56.68 | 337,333 | -0.41(-0.71%) |
Jun 28, 2017 | 58.14 | 58.41 | 57.07 | 57.09 | 738,100 | -0.85(-1.48%) |
Jun 27, 2017 | 58.26 | 58.49 | 57.42 | 57.94 | 519,160 | +0.17(+0.30%) |
Jun 26, 2017 | 57.54 | 58.17 | 57.26 | 57.77 | 293,518 | +0.19(+0.33%) |
Jun 23, 2017 | 57.77 | 58.13 | 57.46 | 57.58 | 321,862 | -0.13(-0.23%) |
Jun 22, 2017 | 57.97 | 58.20 | 57.66 | 57.71 | 156,719 | -0.23(-0.39%) |
Jun 21, 2017 | 58.43 | 58.50 | 57.70 | 57.94 | 159,946 | -0.44(-0.75%) |
Jun 20, 2017 | 58.36 | 58.58 | 58.19 | 58.38 | 185,395 | -0.11(-0.19%) |
Jun 19, 2017 | 58.89 | 58.89 | 58.28 | 58.50 | 229,857 | -0.32(-0.54%) |
Jun 16, 2017 | 57.90 | 58.92 | 57.80 | 58.81 | 576,306 | +0.21(+0.36%) |
Jun 15, 2017 | 58.15 | 58.62 | 57.96 | 58.60 | 170,014 | +0.00(+0.00%) |
Jun 14, 2017 | 58.67 | 59.12 | 58.28 | 58.60 | 201,804 | +0.27(+0.46%) |
Jun 13, 2017 | 58.22 | 58.54 | 57.99 | 58.33 | 175,727 | +0.19(+0.32%) |
Jun 12, 2017 | 58.51 | 58.80 | 57.70 | 58.15 | 251,844 | -0.28(-0.49%) |
Jun 09, 2017 | 57.94 | 58.45 | 57.75 | 58.43 | 220,632 | +0.36(+0.62%) |
Jun 08, 2017 | 57.86 | 58.18 | 57.24 | 58.07 | 183,452 | +0.23(+0.39%) |
Jun 07, 2017 | 57.97 | 58.36 | 57.76 | 57.84 | 205,455 | -0.11(-0.20%) |
Jun 06, 2017 | 58.11 | 58.34 | 57.85 | 57.96 | 259,275 | -0.23(-0.39%) |
Jun 05, 2017 | 58.68 | 58.81 | 58.18 | 58.19 | 275,694 | -0.77(-1.30%) |
Jun 02, 2017 | 58.83 | 59.42 | 58.29 | 58.95 | 223,338 | +0.47(+0.81%) |
Jun 01, 2017 | 57.51 | 58.50 | 57.28 | 58.48 | 209,801 | +0.95(+1.66%) |
May 31, 2017 | 57.46 | 57.74 | 57.22 | 57.53 | 243,597 | +0.15(+0.26%) |
May 30, 2017 | 57.39 | 57.49 | 57.24 | 57.38 | 141,597 | -0.16(-0.28%) |
May 26, 2017 | 57.68 | 57.68 | 57.14 | 57.54 | 182,044 | +0.12(+0.21%) |
May 25, 2017 | 56.76 | 57.71 | 56.74 | 57.42 | 195,367 | +0.74(+1.31%) |
May 24, 2017 | 56.74 | 57.10 | 56.52 | 56.68 | 125,789 | +0.09(+0.16%) |
May 23, 2017 | 56.48 | 56.96 | 56.27 | 56.59 | 172,195 | +0.33(+0.58%) |
May 22, 2017 | 55.83 | 56.34 | 55.42 | 56.26 | 135,941 | +0.45(+0.80%) |
May 19, 2017 | 55.43 | 56.11 | 55.07 | 55.82 | 193,314 | +0.35(+0.63%) |
May 18, 2017 | 55.30 | 55.82 | 54.81 | 55.47 | 214,880 | +0.34(+0.62%) |
May 17, 2017 | 55.23 | 55.55 | 54.84 | 55.12 | 240,416 | -0.11(-0.19%) |
May 16, 2017 | 56.11 | 56.22 | 55.23 | 55.23 | 201,464 | -0.98(-1.74%) |
May 15, 2017 | 55.99 | 56.49 | 55.99 | 56.21 | 229,069 | +0.26(+0.47%) |
May 12, 2017 | 55.34 | 56.18 | 55.26 | 55.95 | 305,087 | +0.62(+1.12%) |
May 11, 2017 | 55.14 | 55.43 | 54.84 | 55.33 | 164,363 | +0.07(+0.13%) |
May 10, 2017 | 54.87 | 55.43 | 54.71 | 55.26 | 303,553 | +0.37(+0.68%) |
May 09, 2017 | 55.96 | 55.96 | 54.76 | 54.88 | 216,258 | -1.08(-1.92%) |
May 08, 2017 | 56.07 | 56.35 | 55.69 | 55.96 | 177,534 | -0.15(-0.27%) |
May 05, 2017 | 55.94 | 56.41 | 55.74 | 56.11 | 176,756 | +0.40(+0.71%) |
May 04, 2017 | 55.38 | 55.76 | 55.05 | 55.72 | 207,629 | +0.18(+0.32%) |
May 03, 2017 | 56.19 | 56.19 | 55.36 | 55.54 | 282,897 | -0.72(-1.28%) |
May 02, 2017 | 55.11 | 56.95 | 55.11 | 56.26 | 374,392 | +0.56(+1.00%) |