Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.77 | 58.28 | 57.57 | 57.96 | 1,273,792 | +0.13(+0.23%) |
Jul 28, 2017 | 58.30 | 58.32 | 57.66 | 57.83 | 459,424 | -0.41(-0.71%) |
Jul 27, 2017 | 58.26 | 58.26 | 58.15 | 58.24 | 167,765 | +0.02(+0.03%) |
Jul 26, 2017 | 58.19 | 58.30 | 58.13 | 58.22 | 209,411 | +0.11(+0.19%) |
Jul 25, 2017 | 58.21 | 58.22 | 58.11 | 58.11 | 117,716 | -0.09(-0.16%) |
Jul 24, 2017 | 58.15 | 58.26 | 58.15 | 58.21 | 102,529 | +0.09(+0.16%) |
Jul 21, 2017 | 58.26 | 58.28 | 58.07 | 58.11 | 336,878 | -0.07(-0.13%) |
Jul 20, 2017 | 58.21 | 58.26 | 58.17 | 58.19 | 148,897 | +0.02(+0.03%) |
Jul 19, 2017 | 58.07 | 58.21 | 58.06 | 58.17 | 327,838 | +0.02(+0.03%) |
Jul 18, 2017 | 58.07 | 58.17 | 58.00 | 58.15 | 228,000 | +0.15(+0.26%) |
Jul 17, 2017 | 58.00 | 58.06 | 57.92 | 58.00 | 161,287 | -0.06(-0.10%) |
Jul 14, 2017 | 57.91 | 58.06 | 57.91 | 58.06 | 322,521 | +0.09(+0.16%) |
Jul 13, 2017 | 57.91 | 57.96 | 57.81 | 57.96 | 252,154 | +0.00(+0.00%) |
Jul 12, 2017 | 57.77 | 58.00 | 57.77 | 57.96 | 386,563 | +0.24(+0.42%) |
Jul 11, 2017 | 57.70 | 57.74 | 57.62 | 57.72 | 172,528 | +0.00(+0.00%) |
Jul 10, 2017 | 57.68 | 57.72 | 57.61 | 57.72 | 239,977 | +0.04(+0.06%) |
Jul 07, 2017 | 57.55 | 57.68 | 57.52 | 57.68 | 379,018 | +0.15(+0.26%) |
Jul 06, 2017 | 57.49 | 57.68 | 57.40 | 57.53 | 815,378 | +0.06(+0.10%) |
Jul 05, 2017 | 57.46 | 57.64 | 57.32 | 57.47 | 1,321,791 | +0.34(+0.59%) |
Jul 03, 2017 | 57.51 | 57.83 | 56.63 | 57.14 | 1,988,511 | -0.58(-1.00%) |
Jun 30, 2017 | 57.66 | 57.73 | 57.51 | 57.71 | 259,023 | +0.17(+0.29%) |
Jun 29, 2017 | 57.79 | 57.79 | 57.49 | 57.55 | 321,993 | -0.35(-0.61%) |
Jun 28, 2017 | 57.99 | 57.99 | 57.81 | 57.90 | 218,561 | -0.06(-0.10%) |
Jun 27, 2017 | 57.99 | 58.06 | 57.90 | 57.96 | 144,094 | -0.07(-0.13%) |
Jun 26, 2017 | 58.05 | 58.07 | 58.01 | 58.03 | 78,195 | +0.04(+0.06%) |
Jun 23, 2017 | 57.98 | 58.01 | 57.88 | 57.99 | 155,607 | -0.04(-0.06%) |
Jun 22, 2017 | 58.03 | 58.07 | 57.94 | 58.03 | 181,486 | +0.07(+0.13%) |
Jun 21, 2017 | 57.96 | 57.99 | 57.88 | 57.96 | 318,493 | -0.06(-0.10%) |
Jun 20, 2017 | 57.98 | 58.03 | 57.94 | 58.01 | 204,425 | +0.09(+0.16%) |
Jun 19, 2017 | 57.90 | 58.03 | 57.89 | 57.92 | 160,314 | -0.04(-0.06%) |
Jun 16, 2017 | 57.90 | 57.96 | 57.88 | 57.96 | 108,958 | +0.07(+0.13%) |
Jun 15, 2017 | 57.96 | 57.99 | 57.84 | 57.88 | 145,820 | -0.07(-0.13%) |
Jun 14, 2017 | 57.98 | 58.07 | 57.92 | 57.96 | 138,556 | +0.07(+0.13%) |
Jun 13, 2017 | 57.86 | 57.90 | 57.84 | 57.88 | 149,135 | +0.00(+0.00%) |
Jun 12, 2017 | 57.88 | 57.90 | 57.81 | 57.88 | 252,194 | +0.00(+0.00%) |
Jun 09, 2017 | 57.81 | 57.88 | 57.75 | 57.88 | 198,288 | -0.02(-0.03%) |
Jun 08, 2017 | 57.98 | 58.03 | 57.81 | 57.90 | 259,482 | -0.06(-0.10%) |
Jun 07, 2017 | 58.03 | 58.08 | 57.86 | 57.96 | 139,019 | -0.02(-0.03%) |
Jun 06, 2017 | 58.09 | 58.09 | 57.96 | 57.98 | 262,511 | +0.06(+0.10%) |
Jun 05, 2017 | 58.03 | 58.05 | 57.84 | 57.92 | 306,061 | -0.11(-0.19%) |
Jun 02, 2017 | 58.05 | 58.05 | 57.96 | 58.03 | 167,305 | +0.07(+0.13%) |
Jun 01, 2017 | 57.86 | 57.96 | 57.70 | 57.96 | 255,699 | +0.08(+0.14%) |
May 31, 2017 | 57.76 | 57.91 | 57.76 | 57.87 | 142,412 | +0.09(+0.16%) |
May 30, 2017 | 57.76 | 57.82 | 57.63 | 57.78 | 133,439 | +0.22(+0.39%) |
May 26, 2017 | 57.65 | 57.71 | 57.56 | 57.56 | 149,493 | -0.07(-0.13%) |
May 25, 2017 | 57.61 | 57.67 | 57.58 | 57.63 | 170,016 | +0.04(+0.06%) |
May 24, 2017 | 57.65 | 57.67 | 57.56 | 57.59 | 186,589 | -0.04(-0.06%) |
May 23, 2017 | 57.65 | 57.67 | 57.58 | 57.63 | 129,685 | +0.04(+0.06%) |
May 22, 2017 | 57.54 | 57.59 | 57.48 | 57.59 | 144,327 | +0.06(+0.10%) |
May 19, 2017 | 57.58 | 57.58 | 57.46 | 57.54 | 118,431 | +0.00(+0.00%) |
May 18, 2017 | 57.54 | 57.56 | 57.45 | 57.54 | 223,627 | +0.02(+0.03%) |
May 17, 2017 | 57.45 | 57.54 | 57.35 | 57.52 | 265,770 | +0.22(+0.39%) |
May 16, 2017 | 57.26 | 57.35 | 57.24 | 57.30 | 185,279 | +0.04(+0.06%) |
May 15, 2017 | 57.24 | 57.26 | 57.17 | 57.26 | 226,820 | +0.06(+0.10%) |
May 12, 2017 | 57.19 | 57.20 | 57.09 | 57.20 | 100,506 | +0.11(+0.20%) |
May 11, 2017 | 57.00 | 57.09 | 56.96 | 57.09 | 133,209 | +0.06(+0.10%) |
May 10, 2017 | 57.02 | 57.04 | 56.98 | 57.04 | 130,039 | +0.07(+0.13%) |
May 09, 2017 | 56.94 | 57.03 | 56.89 | 56.96 | 253,765 | +0.04(+0.07%) |
May 08, 2017 | 56.92 | 57.00 | 56.87 | 56.92 | 155,998 | +0.00(+0.00%) |
May 05, 2017 | 56.96 | 57.00 | 56.85 | 56.92 | 135,555 | +0.00(+0.00%) |
May 04, 2017 | 56.91 | 56.93 | 56.85 | 56.92 | 271,013 | +0.11(+0.20%) |
May 03, 2017 | 57.04 | 57.04 | 56.79 | 56.81 | 671,490 | -0.20(-0.36%) |
May 02, 2017 | 56.96 | 57.03 | 56.89 | 57.02 | 164,372 | +0.13(+0.23%) |