Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.77 | 58.91 | 58.05 | 58.30 | 925,222 | -0.21(-0.35%) |
Jul 28, 2017 | 58.64 | 59.00 | 58.03 | 58.51 | 771,517 | +0.02(+0.03%) |
Jul 27, 2017 | 58.97 | 59.24 | 57.84 | 58.49 | 638,753 | -0.28(-0.48%) |
Jul 26, 2017 | 59.59 | 59.77 | 58.71 | 58.77 | 980,735 | -0.76(-1.27%) |
Jul 25, 2017 | 58.99 | 59.63 | 58.60 | 59.53 | 1,110,945 | +0.91(+1.55%) |
Jul 24, 2017 | 58.01 | 58.94 | 57.97 | 58.62 | 850,336 | +0.56(+0.97%) |
Jul 21, 2017 | 57.89 | 58.16 | 57.62 | 58.06 | 595,855 | +0.21(+0.36%) |
Jul 20, 2017 | 58.14 | 58.26 | 57.56 | 57.85 | 570,933 | -0.30(-0.51%) |
Jul 19, 2017 | 58.06 | 58.39 | 57.92 | 58.15 | 958,807 | +0.14(+0.24%) |
Jul 18, 2017 | 58.13 | 58.38 | 57.90 | 58.01 | 866,651 | -0.60(-1.02%) |
Jul 17, 2017 | 58.35 | 58.91 | 58.35 | 58.61 | 968,098 | +0.22(+0.38%) |
Jul 14, 2017 | 58.94 | 58.31 | 58.39 | 1,171,484 | -0.26(-0.44%) | |
Jul 13, 2017 | 57.94 | 58.78 | 57.55 | 58.64 | 1,837,061 | +0.99(+1.72%) |
Jul 12, 2017 | 57.23 | 57.75 | 57.15 | 57.65 | 1,039,020 | +0.99(+1.75%) |
Jul 11, 2017 | 57.68 | 57.70 | 56.43 | 56.66 | 1,713,990 | -1.25(-2.16%) |
Jul 10, 2017 | 56.75 | 58.38 | 56.52 | 57.91 | 1,379,095 | +0.98(+1.72%) |
Jul 07, 2017 | 56.36 | 57.19 | 56.15 | 56.94 | 894,107 | +0.76(+1.35%) |
Jul 06, 2017 | 55.90 | 56.41 | 55.60 | 56.18 | 974,004 | +0.04(+0.07%) |
Jul 05, 2017 | 56.22 | 56.45 | 55.58 | 56.14 | 1,208,548 | -0.02(-0.03%) |
Jul 03, 2017 | 56.19 | 56.35 | 55.45 | 56.16 | 722,634 | +0.40(+0.71%) |
Jun 30, 2017 | 55.43 | 56.27 | 54.63 | 55.76 | 4,369,358 | -0.24(-0.42%) |
Jun 29, 2017 | 57.26 | 57.32 | 55.42 | 56.00 | 1,302,869 | -1.27(-2.21%) |
Jun 28, 2017 | 56.71 | 57.57 | 56.63 | 57.26 | 668,689 | +0.90(+1.59%) |
Jun 27, 2017 | 57.23 | 57.45 | 56.37 | 56.37 | 702,071 | -0.58(-1.02%) |
Jun 26, 2017 | 57.26 | 57.44 | 56.81 | 56.95 | 627,054 | -0.01(-0.01%) |
Jun 23, 2017 | 56.37 | 57.27 | 55.88 | 56.95 | 1,490,414 | +0.40(+0.70%) |
Jun 22, 2017 | 57.58 | 57.87 | 56.55 | 56.56 | 940,835 | -1.01(-1.76%) |
Jun 21, 2017 | 57.81 | 58.14 | 57.53 | 57.57 | 1,401,677 | -0.18(-0.32%) |
Jun 20, 2017 | 57.31 | 58.02 | 57.31 | 57.75 | 1,260,476 | +0.17(+0.29%) |
Jun 19, 2017 | 58.24 | 58.64 | 57.56 | 57.59 | 2,208,104 | -0.41(-0.71%) |
Jun 16, 2017 | 57.89 | 58.32 | 57.48 | 58.00 | 2,327,277 | +0.25(+0.44%) |
Jun 15, 2017 | 57.12 | 57.77 | 56.72 | 57.74 | 1,683,913 | +0.00(+0.00%) |
Jun 14, 2017 | 58.58 | 58.59 | 57.51 | 57.74 | 1,986,763 | -0.72(-1.24%) |
Jun 13, 2017 | 57.54 | 58.49 | 57.33 | 58.47 | 1,715,953 | +1.03(+1.79%) |
Jun 12, 2017 | 58.22 | 58.65 | 57.36 | 57.44 | 1,117,763 | -0.91(-1.57%) |
Jun 09, 2017 | 58.08 | 58.93 | 57.93 | 58.35 | 928,648 | +0.28(+0.49%) |
Jun 08, 2017 | 58.33 | 57.75 | 58.07 | 1,270,508 | +0.05(+0.08%) | |
Jun 07, 2017 | 58.03 | 58.18 | 57.36 | 58.03 | 1,291,304 | +0.14(+0.25%) |
Jun 06, 2017 | 57.59 | 57.97 | 57.20 | 57.88 | 1,568,392 | +0.14(+0.25%) |
Jun 05, 2017 | 57.98 | 58.33 | 57.68 | 57.74 | 657,489 | -0.50(-0.86%) |
Jun 02, 2017 | 57.90 | 58.35 | 57.71 | 58.24 | 991,900 | +0.26(+0.45%) |
Jun 01, 2017 | 57.46 | 58.40 | 57.27 | 57.98 | 1,178,115 | +0.58(+1.01%) |
May 31, 2017 | 57.07 | 57.52 | 56.61 | 57.40 | 2,596,297 | +0.28(+0.49%) |
May 30, 2017 | 57.28 | 57.65 | 56.95 | 57.12 | 721,241 | -0.19(-0.33%) |
May 26, 2017 | 57.33 | 57.59 | 57.23 | 57.31 | 899,671 | -0.05(-0.09%) |
May 25, 2017 | 57.11 | 57.42 | 56.78 | 57.36 | 894,587 | +0.50(+0.88%) |
May 24, 2017 | 57.00 | 57.36 | 56.53 | 56.86 | 853,097 | +0.11(+0.19%) |
May 23, 2017 | 56.89 | 57.12 | 56.22 | 56.75 | 1,666,059 | -0.05(-0.09%) |
May 22, 2017 | 56.90 | 57.17 | 56.02 | 56.81 | 1,127,526 | +0.21(+0.38%) |
May 19, 2017 | 55.51 | 57.17 | 55.41 | 56.59 | 2,031,087 | +1.50(+2.72%) |
May 18, 2017 | 54.45 | 55.32 | 53.27 | 55.09 | 2,456,946 | -1.04(-1.86%) |
May 17, 2017 | 57.63 | 57.06 | 56.12 | 56.14 | 2,120,860 | -1.49(-2.59%) |
May 16, 2017 | 57.25 | 57.90 | 56.95 | 57.63 | 2,056,129 | +0.62(+1.10%) |
May 15, 2017 | 56.41 | 57.33 | 56.41 | 57.01 | 2,175,200 | +1.60(+2.89%) |
May 12, 2017 | 55.51 | 56.10 | 55.37 | 55.41 | 960,397 | -0.60(-1.07%) |
May 11, 2017 | 56.32 | 56.51 | 55.36 | 56.01 | 1,248,691 | -0.42(-0.74%) |
May 10, 2017 | 55.43 | 56.57 | 55.28 | 56.43 | 2,204,675 | +1.13(+2.05%) |
May 09, 2017 | 55.56 | 55.78 | 55.20 | 55.29 | 1,357,704 | -0.19(-0.34%) |
May 08, 2017 | 55.19 | 55.82 | 54.75 | 55.48 | 1,607,700 | -0.34(-0.60%) |
May 05, 2017 | 53.98 | 55.84 | 53.66 | 55.82 | 2,614,210 | +1.95(+3.62%) |
May 04, 2017 | 54.14 | 54.28 | 53.26 | 53.87 | 3,105,653 | -0.43(-0.80%) |
May 03, 2017 | 56.08 | 56.66 | 53.82 | 54.30 | 5,163,639 | -1.88(-3.35%) |
May 02, 2017 | 55.87 | 56.50 | 55.79 | 56.18 | 1,527,104 | +0.20(+0.35%) |