Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.97 | 59.12 | 58.92 | 59.03 | 76,712 | +0.20(+0.34%) |
Jul 28, 2017 | 58.71 | 58.89 | 58.68 | 58.83 | 44,995 | +0.00(+0.00%) |
Jul 27, 2017 | 58.81 | 58.89 | 58.63 | 58.83 | 55,792 | +0.08(+0.14%) |
Jul 26, 2017 | 58.98 | 59.01 | 58.66 | 58.75 | 67,714 | -0.18(-0.30%) |
Jul 25, 2017 | 58.85 | 59.00 | 58.85 | 58.92 | 51,293 | +0.37(+0.63%) |
Jul 24, 2017 | 58.67 | 58.76 | 58.51 | 58.55 | 38,737 | -0.16(-0.27%) |
Jul 21, 2017 | 58.59 | 58.71 | 58.51 | 58.71 | 114,150 | -0.13(-0.23%) |
Jul 20, 2017 | 58.80 | 58.90 | 58.71 | 58.85 | 92,528 | +0.13(+0.23%) |
Jul 19, 2017 | 58.60 | 58.76 | 58.57 | 58.71 | 85,918 | +0.23(+0.39%) |
Jul 18, 2017 | 58.45 | 58.54 | 58.35 | 58.49 | 57,555 | -0.08(-0.13%) |
Jul 17, 2017 | 58.64 | 58.68 | 58.52 | 58.56 | 300,340 | -0.05(-0.09%) |
Jul 14, 2017 | 58.39 | 58.72 | 58.25 | 58.61 | 68,849 | +0.21(+0.36%) |
Jul 13, 2017 | 58.33 | 58.47 | 58.21 | 58.40 | 102,613 | +0.08(+0.14%) |
Jul 12, 2017 | 58.23 | 58.40 | 58.23 | 58.32 | 42,524 | +0.33(+0.58%) |
Jul 11, 2017 | 58.11 | 58.19 | 57.74 | 57.98 | 44,361 | -0.18(-0.30%) |
Jul 10, 2017 | 58.25 | 58.25 | 58.05 | 58.16 | 66,221 | -0.06(-0.10%) |
Jul 07, 2017 | 58.06 | 58.25 | 57.99 | 58.22 | 44,992 | +0.25(+0.43%) |
Jul 06, 2017 | 58.29 | 58.40 | 57.93 | 57.97 | 70,640 | -0.52(-0.89%) |
Jul 05, 2017 | 58.63 | 58.63 | 58.25 | 58.49 | 66,923 | -0.02(-0.03%) |
Jul 03, 2017 | 58.24 | 58.72 | 58.24 | 58.50 | 41,729 | +0.41(+0.71%) |
Jun 30, 2017 | 58.31 | 58.31 | 58.04 | 58.09 | 70,492 | +0.09(+0.16%) |
Jun 29, 2017 | 58.53 | 58.56 | 57.71 | 58.00 | 78,811 | -0.27(-0.46%) |
Jun 28, 2017 | 58.11 | 58.37 | 58.11 | 58.27 | 66,392 | +0.44(+0.75%) |
Jun 27, 2017 | 58.07 | 58.22 | 57.83 | 57.83 | 62,225 | -0.28(-0.49%) |
Jun 26, 2017 | 58.17 | 58.29 | 58.06 | 58.12 | 75,252 | +0.08(+0.13%) |
Jun 23, 2017 | 58.06 | 58.10 | 57.91 | 58.04 | 63,598 | +0.04(+0.08%) |
Jun 22, 2017 | 58.05 | 58.18 | 57.98 | 58.00 | 76,896 | -0.05(-0.09%) |
Jun 21, 2017 | 58.31 | 58.37 | 57.94 | 58.05 | 52,458 | -0.25(-0.43%) |
Jun 20, 2017 | 58.49 | 58.49 | 58.27 | 58.30 | 72,250 | -0.37(-0.62%) |
Jun 19, 2017 | 58.47 | 58.67 | 58.45 | 58.67 | 69,963 | +0.35(+0.60%) |
Jun 16, 2017 | 58.32 | 58.33 | 58.00 | 58.32 | 50,518 | +0.04(+0.07%) |
Jun 15, 2017 | 58.05 | 58.27 | 58.04 | 58.27 | 51,498 | -0.07(-0.11%) |
Jun 14, 2017 | 58.36 | 58.37 | 58.12 | 58.34 | 68,378 | -0.02(-0.03%) |
Jun 13, 2017 | 58.28 | 58.39 | 58.22 | 58.36 | 96,850 | +0.21(+0.36%) |
Jun 12, 2017 | 58.12 | 58.37 | 58.02 | 58.15 | 94,801 | +0.09(+0.16%) |
Jun 09, 2017 | 57.70 | 58.07 | 57.70 | 58.06 | 85,272 | +0.43(+0.75%) |
Jun 08, 2017 | 57.50 | 57.81 | 57.50 | 57.62 | 66,592 | +0.05(+0.09%) |
Jun 07, 2017 | 57.50 | 57.63 | 57.36 | 57.57 | 66,544 | +0.10(+0.17%) |
Jun 06, 2017 | 57.46 | 57.60 | 57.38 | 57.47 | 56,388 | -0.08(-0.14%) |
Jun 05, 2017 | 57.53 | 57.68 | 57.53 | 57.56 | 60,649 | -0.04(-0.07%) |
Jun 02, 2017 | 57.51 | 57.66 | 57.44 | 57.60 | 73,477 | +0.04(+0.07%) |
Jun 01, 2017 | 57.19 | 57.56 | 57.10 | 57.56 | 72,292 | +0.50(+0.88%) |
May 31, 2017 | 57.15 | 57.20 | 56.91 | 57.06 | 70,221 | -0.03(-0.06%) |
May 30, 2017 | 57.06 | 57.22 | 57.03 | 57.09 | 69,568 | -0.15(-0.26%) |
May 26, 2017 | 57.18 | 57.28 | 57.16 | 57.24 | 50,183 | +0.02(+0.03%) |
May 25, 2017 | 57.17 | 57.33 | 57.13 | 57.22 | 72,562 | +0.12(+0.20%) |
May 24, 2017 | 57.12 | 57.21 | 56.98 | 57.11 | 56,153 | +0.02(+0.04%) |
May 23, 2017 | 56.98 | 57.14 | 56.87 | 57.08 | 66,247 | +0.26(+0.45%) |
May 22, 2017 | 56.76 | 56.89 | 56.72 | 56.83 | 39,697 | +0.23(+0.41%) |
May 19, 2017 | 56.34 | 56.80 | 56.34 | 56.59 | 97,970 | +0.36(+0.64%) |
May 18, 2017 | 55.97 | 56.46 | 55.88 | 56.23 | 92,490 | +0.12(+0.21%) |
May 17, 2017 | 56.60 | 56.73 | 56.08 | 56.12 | 110,104 | -0.97(-1.71%) |
May 16, 2017 | 57.17 | 57.22 | 57.01 | 57.09 | 52,386 | -0.07(-0.12%) |
May 15, 2017 | 56.95 | 57.16 | 56.95 | 57.16 | 53,801 | +0.33(+0.59%) |
May 12, 2017 | 56.88 | 56.98 | 56.72 | 56.83 | 75,081 | -0.17(-0.31%) |
May 11, 2017 | 57.05 | 57.10 | 56.77 | 57.00 | 79,208 | -0.17(-0.29%) |
May 10, 2017 | 57.03 | 57.18 | 56.95 | 57.17 | 77,388 | +0.12(+0.20%) |
May 09, 2017 | 57.22 | 57.28 | 56.95 | 57.05 | 85,751 | -0.16(-0.28%) |
May 08, 2017 | 57.24 | 57.28 | 57.13 | 57.21 | 78,580 | -0.02(-0.03%) |
May 05, 2017 | 57.16 | 57.22 | 57.02 | 57.22 | 56,820 | +0.15(+0.26%) |
May 04, 2017 | 57.17 | 57.17 | 56.84 | 57.08 | 70,673 | +0.01(+0.01%) |
May 03, 2017 | 56.88 | 57.09 | 56.88 | 57.07 | 55,554 | +0.11(+0.19%) |
May 02, 2017 | 57.03 | 57.06 | 56.84 | 56.96 | 98,779 | -0.05(-0.09%) |