Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.77 | 54.99 | 54.33 | 54.66 | 853,162 | +0.05(+0.09%) |
Jul 28, 2017 | 55.32 | 55.54 | 54.36 | 54.61 | 529,625 | -0.71(-1.29%) |
Jul 27, 2017 | 55.32 | 55.56 | 54.86 | 55.32 | 858,758 | +0.00(+0.00%) |
Jul 26, 2017 | 55.56 | 55.67 | 55.21 | 55.32 | 572,231 | -0.13(-0.23%) |
Jul 25, 2017 | 55.78 | 56.05 | 55.36 | 55.45 | 814,389 | +0.16(+0.28%) |
Jul 24, 2017 | 55.74 | 55.92 | 55.18 | 55.29 | 756,241 | -0.45(-0.80%) |
Jul 21, 2017 | 55.89 | 56.13 | 55.56 | 55.74 | 719,928 | -0.17(-0.30%) |
Jul 20, 2017 | 56.79 | 55.52 | 55.91 | 802,869 | -0.81(-1.43%) | |
Jul 19, 2017 | 56.49 | 57.07 | 56.24 | 56.72 | 1,073,602 | +0.54(+0.95%) |
Jul 18, 2017 | 56.09 | 56.65 | 55.93 | 56.18 | 1,165,067 | -0.12(-0.21%) |
Jul 17, 2017 | 56.11 | 56.56 | 55.41 | 56.30 | 1,083,769 | +0.14(+0.24%) |
Jul 14, 2017 | 56.18 | 56.46 | 55.99 | 56.16 | 1,245,828 | -0.27(-0.48%) |
Jul 13, 2017 | 56.90 | 57.21 | 56.34 | 56.44 | 559,258 | -0.19(-0.33%) |
Jul 12, 2017 | 56.87 | 57.22 | 56.57 | 56.62 | 1,122,572 | -0.22(-0.39%) |
Jul 11, 2017 | 56.75 | 56.90 | 56.60 | 56.84 | 859,724 | +0.12(+0.21%) |
Jul 10, 2017 | 56.35 | 56.83 | 56.07 | 56.73 | 1,155,337 | +0.60(+1.08%) |
Jul 07, 2017 | 55.66 | 56.34 | 55.56 | 56.12 | 782,238 | +0.67(+1.21%) |
Jul 06, 2017 | 54.89 | 55.58 | 54.72 | 55.45 | 951,198 | +0.28(+0.51%) |
Jul 05, 2017 | 55.41 | 55.65 | 54.84 | 55.17 | 1,001,281 | -0.15(-0.26%) |
Jul 03, 2017 | 55.69 | 55.88 | 55.26 | 55.31 | 555,713 | -0.25(-0.46%) |
Jun 30, 2017 | 55.22 | 55.77 | 55.18 | 55.57 | 744,064 | +0.45(+0.81%) |
Jun 29, 2017 | 56.57 | 56.73 | 55.10 | 55.12 | 907,405 | -1.40(-2.48%) |
Jun 28, 2017 | 56.53 | 56.97 | 56.32 | 56.52 | 733,189 | +0.34(+0.61%) |
Jun 27, 2017 | 56.60 | 56.79 | 56.07 | 56.18 | 737,835 | -0.48(-0.84%) |
Jun 26, 2017 | 56.33 | 57.23 | 55.96 | 56.66 | 1,020,256 | +1.06(+1.91%) |
Jun 23, 2017 | 56.00 | 56.66 | 55.58 | 55.60 | 1,609,147 | -0.33(-0.59%) |
Jun 22, 2017 | 56.35 | 56.58 | 55.69 | 55.93 | 889,617 | -0.42(-0.74%) |
Jun 21, 2017 | 56.67 | 57.32 | 56.19 | 56.35 | 988,867 | -0.26(-0.46%) |
Jun 20, 2017 | 56.24 | 57.07 | 56.07 | 56.61 | 1,075,884 | +0.31(+0.55%) |
Jun 19, 2017 | 56.65 | 56.83 | 55.97 | 56.30 | 1,093,315 | +0.00(+0.00%) |
Jun 16, 2017 | 56.34 | 56.53 | 56.16 | 56.30 | 641,834 | -0.27(-0.48%) |
Jun 15, 2017 | 56.15 | 56.58 | 55.84 | 56.57 | 664,539 | +0.11(+0.19%) |
Jun 14, 2017 | 56.95 | 57.04 | 56.32 | 56.46 | 718,807 | -0.05(-0.09%) |
Jun 13, 2017 | 56.38 | 56.57 | 55.95 | 56.51 | 1,230,356 | +0.29(+0.52%) |
Jun 12, 2017 | 56.46 | 56.64 | 55.53 | 56.22 | 753,243 | -0.24(-0.43%) |
Jun 09, 2017 | 56.53 | 57.16 | 56.05 | 56.46 | 593,296 | -0.18(-0.31%) |
Jun 08, 2017 | 56.97 | 57.13 | 56.30 | 56.64 | 616,407 | -0.16(-0.27%) |
Jun 07, 2017 | 56.44 | 56.88 | 56.34 | 56.80 | 739,057 | +0.52(+0.92%) |
Jun 06, 2017 | 56.39 | 56.72 | 56.16 | 56.28 | 677,552 | -0.35(-0.62%) |
Jun 05, 2017 | 57.25 | 57.46 | 56.52 | 56.63 | 582,133 | -0.65(-1.14%) |
Jun 02, 2017 | 56.78 | 57.33 | 56.64 | 57.28 | 719,146 | +0.14(+0.24%) |
Jun 01, 2017 | 56.64 | 57.16 | 56.42 | 57.15 | 1,024,681 | +0.62(+1.10%) |
May 31, 2017 | 56.45 | 56.69 | 56.11 | 56.52 | 735,758 | +0.06(+0.10%) |
May 30, 2017 | 56.91 | 57.03 | 56.41 | 56.46 | 765,528 | -0.65(-1.14%) |
May 26, 2017 | 56.56 | 57.17 | 56.09 | 57.12 | 1,660,387 | +0.48(+0.84%) |
May 25, 2017 | 55.56 | 56.75 | 55.48 | 56.64 | 1,021,576 | +1.09(+1.97%) |
May 24, 2017 | 55.13 | 55.61 | 54.61 | 55.55 | 607,487 | +0.58(+1.06%) |
May 23, 2017 | 55.47 | 55.77 | 54.91 | 54.96 | 670,531 | -0.17(-0.30%) |
May 22, 2017 | 54.83 | 55.21 | 54.64 | 55.13 | 1,163,647 | +0.46(+0.84%) |
May 19, 2017 | 54.81 | 55.06 | 54.36 | 54.67 | 1,343,187 | -0.21(-0.39%) |
May 18, 2017 | 54.27 | 55.01 | 53.98 | 54.89 | 1,367,159 | +0.35(+0.64%) |
May 17, 2017 | 54.43 | 54.90 | 53.94 | 54.53 | 1,018,265 | -0.31(-0.57%) |
May 16, 2017 | 54.64 | 55.24 | 54.40 | 54.85 | 901,481 | +0.01(+0.02%) |
May 15, 2017 | 54.53 | 55.28 | 54.51 | 54.84 | 940,581 | +0.08(+0.14%) |
May 12, 2017 | 54.93 | 55.23 | 54.64 | 54.76 | 1,209,165 | -0.25(-0.46%) |
May 11, 2017 | 55.24 | 55.37 | 54.84 | 55.01 | 1,023,035 | -0.42(-0.76%) |
May 10, 2017 | 54.66 | 55.50 | 54.64 | 55.43 | 1,252,752 | +0.75(+1.37%) |
May 09, 2017 | 54.11 | 54.70 | 53.85 | 54.68 | 1,704,248 | +0.57(+1.06%) |
May 08, 2017 | 54.31 | 54.54 | 53.62 | 54.11 | 1,222,196 | -0.35(-0.64%) |
May 05, 2017 | 54.41 | 54.78 | 54.21 | 54.46 | 1,229,340 | +0.16(+0.29%) |
May 04, 2017 | 53.25 | 55.00 | 53.14 | 54.30 | 2,396,212 | +1.22(+2.30%) |
May 03, 2017 | 50.17 | 53.65 | 50.17 | 53.08 | 4,428,423 | +4.19(+8.57%) |
May 02, 2017 | 48.83 | 49.08 | 48.65 | 48.89 | 1,844,028 | +0.01(+0.02%) |