Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.70 | 57.04 | 56.14 | 56.87 | 307,574 | +0.26(+0.46%) |
Jul 28, 2017 | 56.31 | 56.79 | 55.87 | 56.61 | 1,042,421 | -0.02(-0.04%) |
Jul 27, 2017 | 57.69 | 57.77 | 55.83 | 56.63 | 466,525 | -0.76(-1.32%) |
Jul 26, 2017 | 57.38 | 57.78 | 57.19 | 57.39 | 279,965 | +0.13(+0.23%) |
Jul 25, 2017 | 56.72 | 57.40 | 56.62 | 57.26 | 425,217 | +0.58(+1.02%) |
Jul 24, 2017 | 56.34 | 56.96 | 56.29 | 56.68 | 400,450 | +0.38(+0.67%) |
Jul 21, 2017 | 56.76 | 56.96 | 56.05 | 56.30 | 442,878 | -0.16(-0.28%) |
Jul 20, 2017 | 57.35 | 56.44 | 56.46 | 363,769 | -0.75(-1.31%) | |
Jul 19, 2017 | 56.89 | 57.49 | 56.43 | 57.21 | 467,185 | +0.59(+1.04%) |
Jul 18, 2017 | 56.26 | 56.79 | 56.02 | 56.62 | 294,327 | +0.18(+0.32%) |
Jul 17, 2017 | 56.41 | 56.42 | 56.14 | 56.44 | 303,599 | +0.02(+0.04%) |
Jul 14, 2017 | 56.13 | 56.59 | 55.91 | 56.42 | 509,052 | +0.41(+0.73%) |
Jul 13, 2017 | 56.73 | 56.84 | 55.59 | 56.01 | 737,195 | -0.68(-1.20%) |
Jul 12, 2017 | 56.75 | 57.31 | 56.46 | 56.69 | 380,295 | +0.40(+0.71%) |
Jul 11, 2017 | 56.61 | 57.26 | 56.25 | 56.29 | 398,999 | -0.23(-0.41%) |
Jul 10, 2017 | 56.27 | 57.03 | 56.13 | 56.52 | 419,385 | +0.19(+0.34%) |
Jul 07, 2017 | 55.60 | 56.83 | 55.55 | 56.33 | 385,344 | +1.00(+1.81%) |
Jul 06, 2017 | 55.27 | 55.77 | 54.44 | 55.33 | 503,922 | -0.38(-0.68%) |
Jul 05, 2017 | 55.04 | 55.95 | 55.00 | 55.71 | 540,344 | +0.66(+1.20%) |
Jul 03, 2017 | 55.65 | 55.98 | 54.93 | 55.05 | 208,356 | -0.21(-0.38%) |
Jun 30, 2017 | 54.56 | 55.58 | 54.56 | 55.26 | 732,369 | +0.84(+1.54%) |
Jun 29, 2017 | 55.68 | 55.70 | 53.61 | 54.42 | 604,616 | -1.51(-2.70%) |
Jun 28, 2017 | 55.19 | 56.31 | 54.87 | 55.93 | 653,740 | +1.09(+1.99%) |
Jun 27, 2017 | 55.62 | 55.93 | 54.84 | 54.84 | 481,441 | -0.82(-1.47%) |
Jun 26, 2017 | 56.25 | 56.75 | 55.53 | 55.66 | 479,078 | -0.41(-0.73%) |
Jun 23, 2017 | 56.23 | 56.07 | 1,072,821 | +1.04(+1.89%) | ||
Jun 22, 2017 | 55.95 | 56.55 | 55.00 | 55.03 | 774,228 | -0.88(-1.57%) |
Jun 21, 2017 | 56.07 | 56.63 | 55.89 | 55.91 | 460,009 | +0.08(+0.14%) |
Jun 20, 2017 | 56.02 | 56.24 | 55.65 | 55.83 | 552,632 | -0.24(-0.43%) |
Jun 19, 2017 | 55.65 | 56.17 | 55.27 | 56.07 | 401,746 | +0.83(+1.50%) |
Jun 16, 2017 | 54.59 | 55.44 | 54.47 | 55.24 | 1,014,159 | +0.34(+0.62%) |
Jun 15, 2017 | 54.73 | 55.41 | 53.80 | 54.90 | 872,376 | -0.50(-0.90%) |
Jun 14, 2017 | 57.23 | 57.23 | 55.07 | 55.40 | 769,825 | -1.79(-3.13%) |
Jun 13, 2017 | 56.93 | 58.01 | 56.55 | 57.19 | 738,587 | +0.41(+0.72%) |
Jun 12, 2017 | 58.29 | 58.40 | 55.97 | 56.78 | 1,080,977 | -1.62(-2.77%) |
Jun 09, 2017 | 62.00 | 62.18 | 58.12 | 58.40 | 2,126,531 | -3.62(-5.84%) |
Jun 08, 2017 | 61.87 | 62.72 | 61.46 | 62.02 | 534,342 | +0.32(+0.52%) |
Jun 07, 2017 | 62.36 | 62.55 | 60.49 | 61.70 | 705,565 | -0.63(-1.01%) |
Jun 06, 2017 | 62.41 | 63.42 | 62.15 | 62.33 | 674,817 | -0.36(-0.57%) |
Jun 05, 2017 | 62.94 | 63.69 | 62.58 | 62.69 | 491,504 | -0.36(-0.57%) |
Jun 02, 2017 | 62.25 | 63.21 | 61.89 | 63.05 | 466,114 | +0.87(+1.40%) |
Jun 01, 2017 | 61.25 | 62.20 | 61.03 | 62.18 | 506,755 | +1.02(+1.67%) |
May 31, 2017 | 61.29 | 61.32 | 60.27 | 61.16 | 527,778 | +0.05(+0.08%) |
May 30, 2017 | 60.54 | 61.27 | 60.12 | 61.11 | 533,756 | +0.56(+0.92%) |
May 26, 2017 | 60.40 | 60.76 | 60.10 | 60.55 | 361,207 | +0.03(+0.05%) |
May 25, 2017 | 60.11 | 60.82 | 59.88 | 60.52 | 321,272 | +0.66(+1.10%) |
May 24, 2017 | 59.95 | 60.56 | 59.74 | 59.86 | 368,563 | -0.09(-0.15%) |
May 23, 2017 | 59.21 | 59.97 | 58.96 | 59.95 | 379,052 | +0.85(+1.44%) |
May 22, 2017 | 58.55 | 59.15 | 58.30 | 59.10 | 516,217 | +0.79(+1.35%) |
May 19, 2017 | 57.99 | 58.57 | 57.85 | 58.31 | 525,501 | +0.53(+0.92%) |
May 18, 2017 | 57.33 | 58.64 | 57.03 | 57.78 | 607,904 | +0.36(+0.63%) |
May 17, 2017 | 58.19 | 58.67 | 57.35 | 57.42 | 407,990 | -1.53(-2.60%) |
May 16, 2017 | 58.84 | 59.15 | 58.54 | 58.95 | 408,452 | +0.21(+0.36%) |
May 15, 2017 | 58.42 | 58.91 | 58.42 | 58.74 | 380,877 | +0.37(+0.63%) |
May 12, 2017 | 58.43 | 58.74 | 58.21 | 58.37 | 365,539 | -0.11(-0.19%) |
May 11, 2017 | 58.44 | 58.65 | 58.09 | 58.48 | 264,258 | -0.31(-0.53%) |
May 10, 2017 | 58.74 | 59.07 | 58.32 | 58.79 | 341,194 | +0.08(+0.14%) |
May 09, 2017 | 58.62 | 59.04 | 58.53 | 58.71 | 377,142 | +0.17(+0.29%) |
May 08, 2017 | 58.51 | 58.95 | 58.03 | 58.54 | 408,323 | -0.10(-0.17%) |
May 05, 2017 | 58.19 | 58.65 | 57.55 | 58.64 | 503,860 | +0.60(+1.03%) |
May 04, 2017 | 57.18 | 58.27 | 56.72 | 58.04 | 976,489 | +1.04(+1.82%) |
May 03, 2017 | 64.29 | 64.34 | 56.55 | 57.00 | 2,174,693 | -5.00(-8.06%) |
May 02, 2017 | 62.25 | 62.62 | 61.60 | 62.00 | 499,348 | -0.05(-0.08%) |