Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.11 | 57.51 | 56.86 | 57.41 | 542,075 | +0.34(+0.60%) |
Jul 28, 2017 | 57.16 | 57.20 | 56.67 | 57.07 | 217,405 | -0.13(-0.23%) |
Jul 27, 2017 | 57.04 | 57.36 | 57.00 | 57.20 | 248,957 | +0.12(+0.22%) |
Jul 26, 2017 | 56.92 | 57.23 | 56.84 | 57.08 | 239,563 | +0.06(+0.10%) |
Jul 25, 2017 | 56.83 | 57.10 | 56.73 | 57.02 | 371,388 | +0.24(+0.42%) |
Jul 24, 2017 | 57.40 | 57.44 | 56.62 | 56.78 | 202,537 | -0.70(-1.21%) |
Jul 21, 2017 | 56.88 | 57.53 | 56.65 | 57.48 | 242,042 | +0.60(+1.06%) |
Jul 20, 2017 | 56.70 | 57.18 | 56.70 | 56.87 | 228,781 | +0.42(+0.74%) |
Jul 19, 2017 | 56.21 | 56.47 | 56.08 | 56.45 | 186,334 | +0.31(+0.54%) |
Jul 18, 2017 | 56.02 | 56.27 | 55.76 | 56.15 | 233,003 | +0.11(+0.19%) |
Jul 17, 2017 | 55.94 | 56.07 | 55.60 | 56.04 | 267,901 | +0.13(+0.24%) |
Jul 14, 2017 | 55.90 | 56.16 | 55.65 | 55.91 | 246,109 | +0.46(+0.83%) |
Jul 13, 2017 | 55.79 | 55.79 | 55.27 | 55.45 | 265,143 | -0.32(-0.57%) |
Jul 12, 2017 | 55.60 | 55.96 | 55.47 | 55.77 | 281,329 | +0.67(+1.21%) |
Jul 11, 2017 | 55.45 | 55.45 | 54.90 | 55.10 | 263,368 | -0.26(-0.47%) |
Jul 10, 2017 | 55.60 | 55.75 | 55.35 | 55.36 | 378,559 | -0.24(-0.43%) |
Jul 07, 2017 | 55.30 | 55.94 | 55.18 | 55.60 | 230,614 | +0.32(+0.57%) |
Jul 06, 2017 | 55.35 | 55.52 | 55.07 | 55.28 | 330,075 | -0.20(-0.36%) |
Jul 05, 2017 | 55.64 | 55.70 | 55.19 | 55.48 | 321,096 | -0.18(-0.33%) |
Jul 03, 2017 | 56.05 | 56.18 | 55.66 | 55.66 | 199,937 | -0.15(-0.27%) |
Jun 30, 2017 | 56.20 | 56.39 | 55.80 | 55.81 | 231,978 | -0.23(-0.41%) |
Jun 29, 2017 | 56.31 | 56.31 | 55.62 | 56.04 | 250,873 | -0.70(-1.23%) |
Jun 28, 2017 | 57.15 | 57.51 | 56.66 | 56.74 | 285,039 | -0.13(-0.24%) |
Jun 27, 2017 | 57.34 | 57.43 | 56.64 | 56.87 | 195,889 | -0.63(-1.10%) |
Jun 26, 2017 | 57.10 | 57.68 | 57.01 | 57.51 | 227,739 | +0.38(+0.67%) |
Jun 23, 2017 | 57.31 | 57.64 | 56.97 | 57.12 | 379,908 | -0.23(-0.40%) |
Jun 22, 2017 | 57.73 | 57.82 | 57.19 | 57.35 | 236,562 | -0.27(-0.46%) |
Jun 21, 2017 | 58.24 | 58.26 | 57.38 | 57.62 | 301,710 | -0.60(-1.03%) |
Jun 20, 2017 | 58.89 | 58.94 | 58.15 | 58.22 | 324,678 | -0.66(-1.12%) |
Jun 19, 2017 | 59.21 | 59.22 | 58.65 | 58.88 | 225,965 | -0.39(-0.66%) |
Jun 16, 2017 | 58.67 | 59.31 | 58.52 | 59.27 | 536,352 | +0.47(+0.80%) |
Jun 15, 2017 | 58.03 | 58.80 | 57.97 | 58.80 | 274,811 | +0.41(+0.70%) |
Jun 14, 2017 | 58.61 | 58.80 | 58.12 | 58.39 | 424,860 | +0.23(+0.39%) |
Jun 13, 2017 | 57.96 | 58.28 | 57.78 | 58.16 | 519,557 | +0.02(+0.03%) |
Jun 12, 2017 | 58.38 | 58.72 | 57.94 | 58.15 | 338,305 | -0.24(-0.41%) |
Jun 09, 2017 | 58.43 | 58.62 | 58.29 | 58.38 | 282,255 | -0.24(-0.41%) |
Jun 08, 2017 | 58.98 | 59.15 | 58.29 | 58.62 | 274,189 | -0.51(-0.86%) |
Jun 07, 2017 | 58.88 | 59.23 | 58.58 | 59.13 | 242,302 | +0.26(+0.44%) |
Jun 06, 2017 | 59.01 | 59.18 | 58.77 | 58.87 | 276,691 | -0.14(-0.24%) |
Jun 05, 2017 | 59.55 | 59.66 | 58.98 | 59.01 | 253,467 | -0.69(-1.15%) |
Jun 02, 2017 | 59.50 | 59.97 | 59.21 | 59.70 | 343,797 | +0.53(+0.90%) |
Jun 01, 2017 | 58.59 | 59.18 | 58.30 | 59.17 | 444,184 | +0.58(+0.99%) |
May 31, 2017 | 58.59 | 58.80 | 58.31 | 58.58 | 431,473 | +0.06(+0.10%) |
May 30, 2017 | 58.52 | 58.58 | 58.29 | 58.53 | 443,072 | +0.04(+0.07%) |
May 26, 2017 | 58.83 | 59.09 | 58.45 | 58.49 | 201,838 | -0.26(-0.44%) |
May 25, 2017 | 58.12 | 58.83 | 57.98 | 58.75 | 188,765 | +0.66(+1.13%) |
May 24, 2017 | 57.60 | 58.17 | 57.60 | 58.09 | 238,703 | +0.54(+0.95%) |
May 23, 2017 | 57.13 | 57.78 | 56.98 | 57.54 | 174,041 | +0.49(+0.85%) |
May 22, 2017 | 56.87 | 57.30 | 56.84 | 57.06 | 386,211 | +0.01(+0.02%) |
May 19, 2017 | 56.48 | 57.21 | 56.16 | 57.05 | 277,253 | +0.58(+1.03%) |
May 18, 2017 | 56.72 | 56.86 | 56.09 | 56.46 | 285,857 | -0.14(-0.25%) |
May 17, 2017 | 56.12 | 56.97 | 56.03 | 56.61 | 396,152 | +0.49(+0.87%) |
May 16, 2017 | 56.71 | 56.79 | 56.09 | 56.12 | 281,652 | -0.63(-1.11%) |
May 15, 2017 | 56.85 | 57.26 | 56.66 | 56.75 | 483,421 | -0.19(-0.34%) |
May 12, 2017 | 56.52 | 57.11 | 56.48 | 56.94 | 298,825 | +0.42(+0.74%) |
May 11, 2017 | 56.43 | 56.62 | 56.07 | 56.52 | 337,636 | -0.02(-0.03%) |
May 10, 2017 | 56.19 | 56.65 | 56.06 | 56.54 | 423,654 | +0.48(+0.86%) |
May 09, 2017 | 56.36 | 56.83 | 56.01 | 56.06 | 523,078 | -0.34(-0.61%) |
May 08, 2017 | 56.97 | 57.11 | 55.10 | 56.40 | 500,230 | -0.27(-0.49%) |
May 05, 2017 | 56.18 | 56.71 | 55.94 | 56.67 | 470,286 | +0.73(+1.31%) |
May 04, 2017 | 55.41 | 55.94 | 55.03 | 55.94 | 384,956 | +0.40(+0.72%) |
May 03, 2017 | 55.83 | 55.90 | 55.50 | 55.54 | 196,618 | -0.34(-0.61%) |
May 02, 2017 | 56.07 | 56.26 | 55.68 | 55.89 | 276,294 | -0.07(-0.12%) |