Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.68 | 53.85 | 53.68 | 53.81 | 3,253 | +0.23(+0.43%) |
Jul 28, 2017 | 53.40 | 53.58 | 53.40 | 53.58 | 1,163 | +0.10(+0.19%) |
Jul 27, 2017 | 53.48 | 53.50 | 53.48 | 53.48 | 1,048 | -0.54(-1.00%) |
Jul 26, 2017 | 53.92 | 54.02 | 53.47 | 54.02 | 7,246 | +0.44(+0.82%) |
Jul 25, 2017 | 53.42 | 53.58 | 53.41 | 53.58 | 1,008 | -0.12(-0.23%) |
Jul 24, 2017 | 53.70 | 53.70 | 53.70 | 53.70 | 448 | -0.50(-0.91%) |
Jul 21, 2017 | 54.40 | 54.40 | 54.20 | 54.20 | 1,139 | -0.03(-0.06%) |
Jul 20, 2017 | 54.22 | 54.23 | 54.12 | 54.23 | 1,019 | +0.61(+1.14%) |
Jul 19, 2017 | 53.49 | 53.65 | 53.49 | 53.62 | 6,275 | -0.14(-0.26%) |
Jul 18, 2017 | 54.04 | 54.04 | 53.60 | 53.76 | 3,288 | -0.17(-0.32%) |
Jul 17, 2017 | 54.49 | 54.49 | 53.93 | 53.93 | 1,139 | -0.12(-0.22%) |
Jul 14, 2017 | 54.05 | 54.05 | 54.05 | 54.05 | 522 | +0.40(+0.75%) |
Jul 13, 2017 | 53.66 | 53.75 | 53.55 | 53.65 | 1,670 | -0.08(-0.15%) |
Jul 12, 2017 | 53.81 | 53.81 | 53.67 | 53.73 | 3,372 | +0.17(+0.32%) |
Jul 11, 2017 | 53.29 | 53.56 | 53.29 | 53.56 | 2,073 | +0.04(+0.07%) |
Jul 10, 2017 | 52.64 | 53.52 | 52.64 | 53.52 | 2,586 | +0.26(+0.49%) |
Jul 07, 2017 | 53.35 | 53.35 | 53.09 | 53.26 | 1,981 | -0.78(-1.44%) |
Jul 06, 2017 | 54.12 | 54.12 | 53.91 | 54.04 | 2,784 | -0.06(-0.11%) |
Jul 05, 2017 | 54.01 | 54.11 | 53.94 | 54.10 | 2,023 | -0.75(-1.37%) |
Jul 03, 2017 | 54.76 | 54.85 | 54.76 | 54.85 | 562 | -0.56(-1.01%) |
Jun 30, 2017 | 55.44 | 55.44 | 55.31 | 55.41 | 991 | +0.09(+0.16%) |
Jun 29, 2017 | 55.38 | 55.38 | 55.16 | 55.32 | 3,713 | -1.07(-1.90%) |
Jun 28, 2017 | 56.18 | 56.39 | 56.18 | 56.39 | 4,975 | +0.22(+0.39%) |
Jun 27, 2017 | 56.00 | 56.21 | 56.00 | 56.17 | 5,054 | +0.14(+0.25%) |
Jun 26, 2017 | 56.30 | 56.31 | 56.03 | 56.03 | 3,699 | -0.38(-0.68%) |
Jun 23, 2017 | 56.35 | 56.41 | 56.35 | 56.41 | 1,939 | -0.08(-0.13%) |
Jun 22, 2017 | 56.44 | 56.49 | 56.44 | 56.49 | 2,086 | +0.83(+1.49%) |
Jun 21, 2017 | 55.69 | 55.71 | 55.66 | 55.66 | 1,303 | -0.18(-0.32%) |
Jun 20, 2017 | 55.83 | 55.87 | 55.67 | 55.84 | 5,101 | +0.14(+0.25%) |
Jun 19, 2017 | 55.66 | 55.87 | 55.65 | 55.70 | 4,966 | +0.44(+0.80%) |
Jun 16, 2017 | 55.21 | 55.28 | 55.21 | 55.26 | 2,150 | +0.13(+0.24%) |
Jun 15, 2017 | 55.02 | 55.13 | 54.86 | 55.13 | 6,555 | -0.17(-0.32%) |
Jun 14, 2017 | 55.45 | 55.52 | 55.26 | 55.30 | 2,876 | -0.17(-0.32%) |
Jun 13, 2017 | 55.39 | 55.49 | 55.35 | 55.48 | 5,872 | +0.38(+0.69%) |
Jun 12, 2017 | 54.99 | 55.13 | 54.99 | 55.10 | 2,383 | +0.91(+1.68%) |
Jun 09, 2017 | 54.18 | 54.24 | 53.97 | 54.19 | 2,391 | -0.35(-0.64%) |
Jun 08, 2017 | 54.71 | 54.71 | 54.34 | 54.54 | 8,135 | -0.02(-0.04%) |
Jun 07, 2017 | 54.64 | 54.67 | 54.50 | 54.56 | 9,327 | -0.08(-0.15%) |
Jun 06, 2017 | 54.80 | 54.87 | 54.64 | 54.64 | 10,100 | -0.64(-1.16%) |
Jun 05, 2017 | 55.14 | 55.33 | 55.14 | 55.28 | 7,980 | +1.08(+1.99%) |
Jun 02, 2017 | 54.14 | 54.22 | 54.14 | 54.20 | 1,678 | +1.19(+2.24%) |
Jun 01, 2017 | 52.90 | 53.10 | 52.88 | 53.02 | 4,339 | +0.39(+0.74%) |
May 31, 2017 | 52.47 | 52.73 | 52.47 | 52.62 | 5,165 | -0.05(-0.10%) |
May 30, 2017 | 51.85 | 53.15 | 51.85 | 52.68 | 1,512 | -0.59(-1.11%) |
May 26, 2017 | 53.20 | 53.27 | 53.20 | 53.27 | 2,192 | +0.00(+0.01%) |
May 25, 2017 | 53.00 | 53.27 | 53.00 | 53.27 | 721 | -0.28(-0.53%) |
May 24, 2017 | 53.42 | 53.55 | 53.42 | 53.55 | 3,808 | -0.04(-0.07%) |
May 23, 2017 | 54.55 | 54.55 | 53.50 | 53.59 | 4,395 | -0.30(-0.57%) |
May 22, 2017 | 53.90 | 53.90 | 53.77 | 53.89 | 2,149 | -0.29(-0.54%) |
May 19, 2017 | 53.99 | 54.24 | 53.94 | 54.18 | 5,011 | +0.41(+0.76%) |
May 18, 2017 | 53.53 | 53.91 | 53.52 | 53.77 | 6,817 | +0.60(+1.13%) |
May 17, 2017 | 53.11 | 53.24 | 53.04 | 53.17 | 7,592 | +0.03(+0.06%) |
May 16, 2017 | 53.02 | 53.31 | 53.02 | 53.14 | 6,083 | +0.52(+1.00%) |
May 15, 2017 | 52.68 | 52.68 | 52.54 | 52.62 | 2,608 | -0.18(-0.35%) |
May 12, 2017 | 52.84 | 52.85 | 52.64 | 52.80 | 2,037 | +0.19(+0.36%) |
May 11, 2017 | 52.53 | 52.61 | 52.51 | 52.61 | 1,542 | +0.11(+0.21%) |
May 10, 2017 | 52.58 | 52.58 | 52.50 | 52.50 | 2,362 | +0.02(+0.03%) |
May 09, 2017 | 52.40 | 52.48 | 51.94 | 52.48 | 9,250 | -0.14(-0.27%) |
May 08, 2017 | 52.62 | 52.73 | 52.59 | 52.62 | 1,487 | +0.20(+0.37%) |
May 05, 2017 | 52.20 | 52.43 | 52.20 | 52.43 | 5,416 | +0.34(+0.66%) |
May 04, 2017 | 52.06 | 52.12 | 52.05 | 52.09 | 3,183 | -0.10(-0.20%) |
May 03, 2017 | 52.07 | 52.19 | 51.98 | 52.19 | 3,027 | +0.04(+0.08%) |
May 02, 2017 | 52.35 | 52.35 | 51.97 | 52.15 | 3,194 | -0.25(-0.48%) |