Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.99 | 57.23 | 56.58 | 57.13 | 224,751 | +0.27(+0.48%) |
Jul 28, 2017 | 57.23 | 57.23 | 56.55 | 56.85 | 166,502 | -0.41(-0.72%) |
Jul 27, 2017 | 57.20 | 57.30 | 56.79 | 57.27 | 152,388 | +0.21(+0.36%) |
Jul 26, 2017 | 56.68 | 57.20 | 56.61 | 57.06 | 204,489 | +0.38(+0.67%) |
Jul 25, 2017 | 57.44 | 57.61 | 56.48 | 56.68 | 377,497 | -0.76(-1.32%) |
Jul 24, 2017 | 57.82 | 57.90 | 57.40 | 57.44 | 120,330 | -0.38(-0.65%) |
Jul 21, 2017 | 58.16 | 58.23 | 57.51 | 57.82 | 221,194 | +0.10(+0.18%) |
Jul 20, 2017 | 57.61 | 58.02 | 57.34 | 57.71 | 245,423 | +0.24(+0.42%) |
Jul 19, 2017 | 56.75 | 57.51 | 56.61 | 57.47 | 250,081 | +0.76(+1.33%) |
Jul 18, 2017 | 57.65 | 57.82 | 56.37 | 56.72 | 252,796 | -0.93(-1.61%) |
Jul 17, 2017 | 57.92 | 58.09 | 57.20 | 57.65 | 293,400 | +0.79(+1.39%) |
Jul 14, 2017 | 56.79 | 57.20 | 56.68 | 56.85 | 188,730 | +0.27(+0.49%) |
Jul 13, 2017 | 57.37 | 57.44 | 56.27 | 56.58 | 168,781 | -0.79(-1.38%) |
Jul 12, 2017 | 57.47 | 57.68 | 57.11 | 57.37 | 195,817 | +0.21(+0.36%) |
Jul 11, 2017 | 57.03 | 57.37 | 56.82 | 57.16 | 186,475 | +0.21(+0.36%) |
Jul 10, 2017 | 56.96 | 57.56 | 56.68 | 56.96 | 262,328 | +0.00(+0.00%) |
Jul 07, 2017 | 57.51 | 57.51 | 56.65 | 56.96 | 193,892 | -0.48(-0.84%) |
Jul 06, 2017 | 57.61 | 57.75 | 57.06 | 57.44 | 161,177 | -0.38(-0.65%) |
Jul 05, 2017 | 57.75 | 58.16 | 57.47 | 57.82 | 207,241 | +0.17(+0.30%) |
Jul 03, 2017 | 57.61 | 57.92 | 57.34 | 57.65 | 118,295 | +0.24(+0.42%) |
Jun 30, 2017 | 57.51 | 57.68 | 57.01 | 57.40 | 187,080 | -0.10(-0.18%) |
Jun 29, 2017 | 57.37 | 57.54 | 56.61 | 57.51 | 292,675 | -0.03(-0.06%) |
Jun 28, 2017 | 57.27 | 57.95 | 56.79 | 57.54 | 470,937 | +0.27(+0.48%) |
Jun 27, 2017 | 57.71 | 57.92 | 57.27 | 57.27 | 295,639 | -0.52(-0.89%) |
Jun 26, 2017 | 57.65 | 58.14 | 57.54 | 57.78 | 322,498 | +0.24(+0.42%) |
Jun 23, 2017 | 57.34 | 57.89 | 57.30 | 57.54 | 638,210 | +0.27(+0.48%) |
Jun 22, 2017 | 57.33 | 57.70 | 57.20 | 57.27 | 359,172 | +0.07(+0.12%) |
Jun 21, 2017 | 57.64 | 58.17 | 56.93 | 57.20 | 449,678 | -0.23(-0.41%) |
Jun 20, 2017 | 57.27 | 57.65 | 56.98 | 57.43 | 288,815 | +0.13(+0.23%) |
Jun 19, 2017 | 57.40 | 57.70 | 57.07 | 57.30 | 422,936 | +0.10(+0.18%) |
Jun 16, 2017 | 56.33 | 57.30 | 56.33 | 57.20 | 847,985 | +0.44(+0.77%) |
Jun 15, 2017 | 56.03 | 56.76 | 55.96 | 56.76 | 215,270 | +0.40(+0.71%) |
Jun 14, 2017 | 55.69 | 56.43 | 55.42 | 56.36 | 216,665 | +0.47(+0.84%) |
Jun 13, 2017 | 55.46 | 55.93 | 55.34 | 55.89 | 129,485 | +0.17(+0.30%) |
Jun 12, 2017 | 55.32 | 55.99 | 55.29 | 55.72 | 207,711 | +0.13(+0.24%) |
Jun 09, 2017 | 55.15 | 55.86 | 55.15 | 55.59 | 266,658 | +0.47(+0.85%) |
Jun 08, 2017 | 54.52 | 55.42 | 54.21 | 55.12 | 182,360 | +0.60(+1.11%) |
Jun 07, 2017 | 54.89 | 54.92 | 54.31 | 54.52 | 151,345 | -0.17(-0.31%) |
Jun 06, 2017 | 54.85 | 54.92 | 54.31 | 54.68 | 128,182 | +0.00(+0.00%) |
Jun 05, 2017 | 55.02 | 55.12 | 54.53 | 54.68 | 165,224 | -0.40(-0.73%) |
Jun 02, 2017 | 55.02 | 55.56 | 54.72 | 55.09 | 232,811 | +0.27(+0.49%) |
Jun 01, 2017 | 54.28 | 54.85 | 53.91 | 54.82 | 297,383 | +0.67(+1.24%) |
May 31, 2017 | 54.21 | 54.31 | 53.54 | 54.15 | 197,264 | +0.07(+0.12%) |
May 30, 2017 | 54.28 | 54.38 | 53.91 | 54.08 | 170,728 | -0.17(-0.31%) |
May 26, 2017 | 54.21 | 54.42 | 53.64 | 54.25 | 199,700 | -0.13(-0.25%) |
May 25, 2017 | 54.21 | 54.52 | 54.05 | 54.38 | 230,809 | +0.34(+0.62%) |
May 24, 2017 | 54.08 | 54.15 | 53.68 | 54.05 | 162,306 | +0.13(+0.25%) |
May 23, 2017 | 53.61 | 54.08 | 53.34 | 53.91 | 177,802 | +0.47(+0.88%) |
May 22, 2017 | 52.84 | 53.58 | 52.81 | 53.44 | 182,494 | +0.67(+1.27%) |
May 19, 2017 | 52.54 | 52.94 | 52.44 | 52.77 | 323,890 | +0.23(+0.45%) |
May 18, 2017 | 52.60 | 52.84 | 52.13 | 52.54 | 354,194 | +0.00(+0.00%) |
May 17, 2017 | 52.47 | 52.67 | 52.17 | 52.54 | 215,509 | -0.07(-0.13%) |
May 16, 2017 | 52.50 | 52.84 | 52.37 | 52.60 | 322,801 | +0.13(+0.26%) |
May 15, 2017 | 52.44 | 52.84 | 52.27 | 52.47 | 245,497 | +0.13(+0.26%) |
May 12, 2017 | 52.57 | 52.60 | 52.23 | 52.34 | 216,212 | -0.13(-0.26%) |
May 11, 2017 | 52.27 | 52.74 | 51.90 | 52.47 | 817,880 | +0.47(+0.90%) |
May 10, 2017 | 52.03 | 52.39 | 51.93 | 52.00 | 195,062 | -0.07(-0.13%) |
May 09, 2017 | 53.17 | 53.21 | 51.80 | 52.07 | 347,381 | -1.01(-1.90%) |
May 08, 2017 | 53.98 | 54.15 | 53.01 | 53.07 | 475,548 | -0.77(-1.43%) |
May 05, 2017 | 53.34 | 54.05 | 53.01 | 53.85 | 518,626 | +0.50(+0.94%) |
May 04, 2017 | 53.61 | 53.71 | 52.84 | 53.34 | 232,378 | -0.30(-0.56%) |
May 03, 2017 | 54.35 | 54.35 | 53.48 | 53.64 | 231,053 | -0.60(-1.11%) |
May 02, 2017 | 55.19 | 55.19 | 54.08 | 54.25 | 235,681 | -1.04(-1.88%) |