Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.80 | 55.80 | 54.20 | 55.05 | 335,757 | -0.26(-0.46%) |
Jul 28, 2017 | 55.71 | 56.03 | 53.79 | 55.31 | 223,412 | +0.70(+1.29%) |
Jul 27, 2017 | 54.55 | 55.36 | 54.40 | 54.60 | 278,810 | +0.33(+0.61%) |
Jul 26, 2017 | 55.22 | 55.36 | 54.25 | 54.28 | 384,309 | -0.86(-1.56%) |
Jul 25, 2017 | 55.57 | 56.24 | 55.07 | 55.14 | 210,242 | +0.02(+0.03%) |
Jul 24, 2017 | 55.56 | 55.68 | 54.86 | 55.12 | 189,745 | -0.53(-0.95%) |
Jul 21, 2017 | 56.85 | 56.85 | 55.60 | 55.65 | 384,599 | -0.96(-1.70%) |
Jul 20, 2017 | 55.92 | 56.93 | 55.67 | 56.61 | 328,605 | +0.74(+1.33%) |
Jul 19, 2017 | 55.18 | 55.94 | 55.10 | 55.87 | 180,990 | +0.80(+1.45%) |
Jul 18, 2017 | 54.98 | 55.21 | 54.54 | 55.07 | 186,339 | -0.05(-0.10%) |
Jul 17, 2017 | 54.57 | 55.15 | 54.21 | 55.13 | 233,223 | +0.52(+0.96%) |
Jul 14, 2017 | 54.63 | 54.85 | 54.45 | 54.60 | 276,391 | +0.02(+0.03%) |
Jul 13, 2017 | 55.03 | 55.03 | 54.34 | 54.59 | 244,835 | -0.38(-0.70%) |
Jul 12, 2017 | 54.86 | 55.56 | 54.86 | 54.97 | 240,941 | +0.40(+0.74%) |
Jul 11, 2017 | 54.46 | 54.70 | 53.71 | 54.57 | 280,584 | +0.26(+0.47%) |
Jul 10, 2017 | 54.07 | 54.84 | 53.75 | 54.31 | 222,109 | +0.03(+0.05%) |
Jul 07, 2017 | 53.53 | 54.38 | 53.50 | 54.28 | 155,839 | +0.91(+1.71%) |
Jul 06, 2017 | 53.34 | 54.07 | 53.21 | 53.37 | 211,571 | -0.38(-0.71%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.20 | 53.75 | 125,998 | -0.23(-0.42%) |
Jul 03, 2017 | 53.74 | 54.28 | 53.47 | 53.98 | 114,018 | +0.44(+0.82%) |
Jun 30, 2017 | 53.42 | 53.85 | 53.20 | 53.54 | 159,500 | +0.30(+0.57%) |
Jun 29, 2017 | 54.42 | 54.42 | 52.95 | 53.24 | 182,021 | -0.89(-1.64%) |
Jun 28, 2017 | 53.33 | 54.16 | 52.82 | 54.13 | 183,851 | +1.25(+2.37%) |
Jun 27, 2017 | 53.32 | 53.55 | 52.63 | 52.88 | 268,393 | -0.45(-0.84%) |
Jun 26, 2017 | 53.72 | 53.99 | 52.76 | 53.32 | 201,364 | -0.35(-0.65%) |
Jun 23, 2017 | 53.06 | 53.78 | 52.63 | 53.67 | 588,405 | +0.67(+1.26%) |
Jun 22, 2017 | 52.63 | 53.05 | 52.52 | 53.00 | 239,181 | +0.46(+0.87%) |
Jun 21, 2017 | 53.81 | 53.90 | 52.50 | 52.55 | 250,889 | -1.16(-2.16%) |
Jun 20, 2017 | 54.39 | 54.51 | 53.39 | 53.71 | 234,775 | -0.76(-1.39%) |
Jun 19, 2017 | 53.93 | 54.59 | 53.93 | 54.47 | 179,634 | +0.60(+1.12%) |
Jun 16, 2017 | 53.67 | 54.19 | 53.59 | 53.86 | 520,373 | -0.24(-0.44%) |
Jun 15, 2017 | 53.10 | 54.19 | 53.07 | 54.10 | 201,391 | +0.34(+0.63%) |
Jun 14, 2017 | 54.07 | 54.07 | 53.38 | 53.76 | 228,648 | -0.27(-0.51%) |
Jun 13, 2017 | 54.45 | 54.77 | 53.91 | 54.04 | 231,944 | -0.27(-0.49%) |
Jun 12, 2017 | 54.82 | 54.93 | 53.85 | 54.30 | 182,801 | -0.50(-0.92%) |
Jun 09, 2017 | 54.89 | 55.57 | 54.49 | 54.81 | 394,197 | +0.28(+0.52%) |
Jun 08, 2017 | 53.20 | 54.69 | 53.06 | 54.52 | 241,374 | +1.48(+2.79%) |
Jun 07, 2017 | 52.58 | 53.08 | 52.43 | 53.04 | 427,327 | +0.48(+0.90%) |
Jun 06, 2017 | 52.56 | 52.93 | 52.09 | 52.56 | 214,912 | -0.36(-0.67%) |
Jun 05, 2017 | 53.23 | 53.30 | 52.54 | 52.92 | 303,736 | -0.48(-0.89%) |
Jun 02, 2017 | 52.46 | 53.97 | 52.35 | 53.40 | 359,076 | +0.94(+1.80%) |
Jun 01, 2017 | 52.12 | 52.56 | 51.66 | 52.46 | 320,938 | +0.69(+1.33%) |
May 31, 2017 | 51.54 | 51.98 | 50.95 | 51.77 | 200,244 | +0.23(+0.44%) |
May 30, 2017 | 51.34 | 51.92 | 51.07 | 51.54 | 200,347 | +0.05(+0.11%) |
May 26, 2017 | 51.23 | 51.57 | 51.10 | 51.49 | 169,925 | +0.05(+0.09%) |
May 25, 2017 | 51.28 | 51.59 | 51.02 | 51.44 | 179,198 | +0.39(+0.77%) |
May 24, 2017 | 50.78 | 51.54 | 50.65 | 51.05 | 208,333 | +0.32(+0.63%) |
May 23, 2017 | 50.07 | 50.73 | 49.59 | 50.73 | 188,010 | +0.83(+1.67%) |
May 22, 2017 | 49.98 | 50.98 | 49.57 | 49.89 | 217,657 | +0.18(+0.37%) |
May 19, 2017 | 49.46 | 50.27 | 49.44 | 49.71 | 623,635 | +0.49(+1.00%) |
May 18, 2017 | 49.83 | 49.89 | 49.21 | 49.22 | 216,403 | -0.64(-1.28%) |
May 17, 2017 | 50.82 | 50.40 | 49.69 | 49.86 | 364,962 | -0.96(-1.89%) |
May 16, 2017 | 50.64 | 50.84 | 50.12 | 50.82 | 279,931 | +0.20(+0.40%) |
May 15, 2017 | 50.62 | 51.17 | 50.24 | 50.61 | 267,860 | +0.36(+0.71%) |
May 12, 2017 | 50.61 | 51.03 | 49.86 | 50.26 | 199,678 | -0.57(-1.13%) |
May 11, 2017 | 50.61 | 51.11 | 50.19 | 50.83 | 250,300 | -0.15(-0.29%) |
May 10, 2017 | 50.93 | 51.11 | 50.60 | 50.98 | 302,387 | -0.10(-0.20%) |
May 09, 2017 | 50.99 | 51.28 | 50.66 | 51.08 | 310,732 | +0.35(+0.68%) |
May 08, 2017 | 50.47 | 50.87 | 50.42 | 50.73 | 229,761 | +0.30(+0.60%) |
May 05, 2017 | 50.18 | 50.86 | 49.90 | 50.43 | 354,840 | +0.55(+1.10%) |
May 04, 2017 | 49.67 | 50.60 | 49.42 | 49.88 | 332,649 | +0.38(+0.77%) |
May 03, 2017 | 49.45 | 49.73 | 48.81 | 49.50 | 501,535 | -0.47(-0.93%) |
May 02, 2017 | 50.84 | 51.09 | 49.66 | 49.97 | 259,114 | -0.78(-1.53%) |