Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.98 | 55.98 | 55.13 | 55.52 | 102,008 | -0.42(-0.76%) |
Jul 28, 2017 | 54.63 | 56.11 | 54.50 | 55.94 | 69,308 | +1.36(+2.48%) |
Jul 27, 2017 | 55.05 | 55.05 | 54.42 | 54.58 | 74,665 | -0.28(-0.51%) |
Jul 26, 2017 | 55.46 | 55.62 | 54.82 | 54.86 | 68,669 | -0.42(-0.76%) |
Jul 25, 2017 | 55.03 | 55.46 | 54.48 | 55.29 | 70,801 | +0.55(+1.00%) |
Jul 24, 2017 | 55.29 | 55.52 | 54.44 | 54.74 | 54,612 | -0.55(-0.99%) |
Jul 21, 2017 | 55.84 | 56.30 | 55.29 | 55.29 | 146,597 | -0.13(-0.23%) |
Jul 20, 2017 | 55.75 | 54.99 | 55.41 | 90,078 | +0.04(+0.08%) | |
Jul 19, 2017 | 54.40 | 55.46 | 54.40 | 55.37 | 94,047 | +1.10(+2.02%) |
Jul 18, 2017 | 54.19 | 54.70 | 53.72 | 54.27 | 71,657 | -0.08(-0.16%) |
Jul 17, 2017 | 54.27 | 54.53 | 53.98 | 54.36 | 107,601 | +0.08(+0.16%) |
Jul 14, 2017 | 53.93 | 54.44 | 53.76 | 54.27 | 71,131 | +0.17(+0.31%) |
Jul 13, 2017 | 54.10 | 54.19 | 53.51 | 54.10 | 66,524 | +0.00(+0.00%) |
Jul 12, 2017 | 54.48 | 55.50 | 54.10 | 54.10 | 86,412 | +0.08(+0.16%) |
Jul 11, 2017 | 54.06 | 54.36 | 53.30 | 54.02 | 131,579 | +0.04(+0.08%) |
Jul 10, 2017 | 54.36 | 54.51 | 53.68 | 53.98 | 93,158 | -0.55(-1.01%) |
Jul 07, 2017 | 54.19 | 54.65 | 53.47 | 54.53 | 97,590 | +0.51(+0.94%) |
Jul 06, 2017 | 54.44 | 54.70 | 53.79 | 54.02 | 132,986 | -0.72(-1.31%) |
Jul 05, 2017 | 54.74 | 54.86 | 53.40 | 54.74 | 165,825 | +1.56(+2.94%) |
Jul 03, 2017 | 51.87 | 53.39 | 51.23 | 53.17 | 80,042 | +1.44(+2.78%) |
Jun 30, 2017 | 51.74 | 51.87 | 51.02 | 51.74 | 136,058 | +0.08(+0.16%) |
Jun 29, 2017 | 52.50 | 52.50 | 51.23 | 51.65 | 88,291 | -0.84(-1.61%) |
Jun 28, 2017 | 52.50 | 52.58 | 52.16 | 52.50 | 241,418 | +0.25(+0.49%) |
Jun 27, 2017 | 52.92 | 52.96 | 52.16 | 52.25 | 120,946 | -0.80(-1.51%) |
Jun 26, 2017 | 53.51 | 53.81 | 52.92 | 53.05 | 59,616 | -0.34(-0.63%) |
Jun 23, 2017 | 53.60 | 54.10 | 53.17 | 53.39 | 214,939 | -0.17(-0.32%) |
Jun 22, 2017 | 54.10 | 54.23 | 53.43 | 53.55 | 156,271 | -0.59(-1.09%) |
Jun 21, 2017 | 54.19 | 54.53 | 54.10 | 54.15 | 75,077 | -0.08(-0.16%) |
Jun 20, 2017 | 54.31 | 54.48 | 54.06 | 54.23 | 73,233 | -0.21(-0.39%) |
Jun 19, 2017 | 54.61 | 54.63 | 54.15 | 54.44 | 83,936 | +0.00(+0.00%) |
Jun 16, 2017 | 54.53 | 54.70 | 53.89 | 54.44 | 245,447 | -0.46(-0.85%) |
Jun 15, 2017 | 54.40 | 55.18 | 54.40 | 54.91 | 76,829 | -0.08(-0.15%) |
Jun 14, 2017 | 55.46 | 55.46 | 54.65 | 54.99 | 74,990 | -0.30(-0.53%) |
Jun 13, 2017 | 55.75 | 56.05 | 55.08 | 55.29 | 117,455 | -0.63(-1.13%) |
Jun 12, 2017 | 55.03 | 56.22 | 55.03 | 55.92 | 124,150 | +0.84(+1.53%) |
Jun 09, 2017 | 55.08 | 55.29 | 54.74 | 55.08 | 142,310 | +0.08(+0.15%) |
Jun 08, 2017 | 53.64 | 55.16 | 53.30 | 54.99 | 122,813 | +1.27(+2.36%) |
Jun 07, 2017 | 53.93 | 54.27 | 53.22 | 53.72 | 81,234 | -0.13(-0.24%) |
Jun 06, 2017 | 54.99 | 55.29 | 53.83 | 53.85 | 85,699 | -1.60(-2.89%) |
Jun 05, 2017 | 55.20 | 56.30 | 54.70 | 55.46 | 119,565 | +0.08(+0.15%) |
Jun 02, 2017 | 54.82 | 56.26 | 54.82 | 55.37 | 72,227 | +0.63(+1.16%) |
Jun 01, 2017 | 54.23 | 54.78 | 53.68 | 54.74 | 92,844 | +0.89(+1.65%) |
May 31, 2017 | 54.44 | 54.44 | 53.68 | 53.85 | 167,697 | -0.38(-0.70%) |
May 30, 2017 | 53.68 | 54.31 | 53.60 | 54.23 | 73,362 | +0.30(+0.55%) |
May 26, 2017 | 53.64 | 53.98 | 53.47 | 53.93 | 62,424 | +0.08(+0.16%) |
May 25, 2017 | 53.98 | 54.23 | 53.17 | 53.85 | 75,893 | +0.04(+0.08%) |
May 24, 2017 | 54.53 | 54.70 | 53.72 | 53.81 | 63,084 | -0.38(-0.70%) |
May 23, 2017 | 54.57 | 54.70 | 53.93 | 54.19 | 56,408 | -0.13(-0.23%) |
May 22, 2017 | 53.85 | 54.40 | 53.72 | 54.31 | 65,281 | +0.76(+1.42%) |
May 19, 2017 | 53.60 | 54.19 | 53.30 | 53.55 | 123,780 | -0.04(-0.08%) |
May 18, 2017 | 53.60 | 53.89 | 52.93 | 53.60 | 104,185 | -0.25(-0.47%) |
May 17, 2017 | 53.39 | 54.02 | 53.01 | 53.85 | 149,512 | -0.30(-0.55%) |
May 16, 2017 | 54.78 | 55.37 | 53.98 | 54.15 | 63,615 | -0.51(-0.93%) |
May 15, 2017 | 55.16 | 55.41 | 54.40 | 54.65 | 84,210 | -0.25(-0.46%) |
May 12, 2017 | 55.41 | 55.54 | 54.78 | 54.91 | 68,085 | -0.80(-1.44%) |
May 11, 2017 | 56.09 | 56.09 | 55.08 | 55.71 | 71,854 | -0.59(-1.05%) |
May 10, 2017 | 56.00 | 56.60 | 55.92 | 56.30 | 110,860 | +0.04(+0.08%) |
May 09, 2017 | 56.43 | 56.43 | 55.75 | 56.26 | 85,066 | -0.13(-0.22%) |
May 08, 2017 | 56.72 | 56.85 | 55.96 | 56.38 | 63,406 | -0.34(-0.60%) |
May 05, 2017 | 57.02 | 57.02 | 56.09 | 56.72 | 78,490 | -0.17(-0.30%) |
May 04, 2017 | 56.85 | 56.98 | 56.00 | 56.89 | 57,039 | +0.34(+0.60%) |
May 03, 2017 | 57.06 | 57.40 | 56.43 | 56.55 | 73,488 | -0.93(-1.62%) |
May 02, 2017 | 57.99 | 58.20 | 57.19 | 57.48 | 86,972 | -0.38(-0.66%) |