Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.89 | 54.89 | 53.73 | 53.97 | 1,128,897 | -0.81(-1.48%) |
Jul 28, 2017 | 54.98 | 55.14 | 54.65 | 54.78 | 817,181 | -0.19(-0.35%) |
Jul 27, 2017 | 55.67 | 55.95 | 54.62 | 54.97 | 955,882 | -1.08(-1.93%) |
Jul 26, 2017 | 56.58 | 56.82 | 56.05 | 56.05 | 598,133 | -0.51(-0.91%) |
Jul 25, 2017 | 56.48 | 56.75 | 56.03 | 56.56 | 854,486 | +0.26(+0.47%) |
Jul 24, 2017 | 56.42 | 56.70 | 56.24 | 56.30 | 323,952 | -0.12(-0.22%) |
Jul 21, 2017 | 57.03 | 57.06 | 56.19 | 56.42 | 339,969 | -0.49(-0.86%) |
Jul 20, 2017 | 57.36 | 57.44 | 56.86 | 56.91 | 483,144 | -0.23(-0.41%) |
Jul 19, 2017 | 56.32 | 57.16 | 56.12 | 57.15 | 712,527 | +0.89(+1.59%) |
Jul 18, 2017 | 56.63 | 56.96 | 56.23 | 56.25 | 678,268 | -0.45(-0.80%) |
Jul 17, 2017 | 56.49 | 57.06 | 56.16 | 56.70 | 781,847 | +0.23(+0.41%) |
Jul 14, 2017 | 56.41 | 56.75 | 56.32 | 56.47 | 820,221 | +0.31(+0.55%) |
Jul 13, 2017 | 56.47 | 57.02 | 56.01 | 56.16 | 433,350 | -0.14(-0.25%) |
Jul 12, 2017 | 56.25 | 56.80 | 56.14 | 56.30 | 602,835 | +0.47(+0.85%) |
Jul 11, 2017 | 55.68 | 55.99 | 54.95 | 55.83 | 909,135 | +0.22(+0.39%) |
Jul 10, 2017 | 56.98 | 57.12 | 55.52 | 55.61 | 939,702 | -1.19(-2.09%) |
Jul 07, 2017 | 57.06 | 57.82 | 56.61 | 56.80 | 693,722 | +0.00(+0.00%) |
Jul 06, 2017 | 58.19 | 58.36 | 56.77 | 56.80 | 727,665 | -1.55(-2.65%) |
Jul 05, 2017 | 58.80 | 59.38 | 58.34 | 58.35 | 726,880 | -0.51(-0.86%) |
Jul 03, 2017 | 58.57 | 59.07 | 58.35 | 58.85 | 290,440 | +0.42(+0.72%) |
Jun 30, 2017 | 58.63 | 58.89 | 58.42 | 58.43 | 809,173 | +0.06(+0.11%) |
Jun 29, 2017 | 58.84 | 59.11 | 58.27 | 58.37 | 532,731 | -0.75(-1.28%) |
Jun 28, 2017 | 59.50 | 59.61 | 59.06 | 59.12 | 678,560 | -0.11(-0.19%) |
Jun 27, 2017 | 59.46 | 60.08 | 59.21 | 59.24 | 670,879 | -0.37(-0.62%) |
Jun 26, 2017 | 59.68 | 59.78 | 59.31 | 59.61 | 302,323 | +0.12(+0.21%) |
Jun 23, 2017 | 59.56 | 60.04 | 59.39 | 59.48 | 750,057 | +0.05(+0.08%) |
Jun 22, 2017 | 59.07 | 59.72 | 58.69 | 59.44 | 468,086 | +0.33(+0.56%) |
Jun 21, 2017 | 59.28 | 59.37 | 58.78 | 59.10 | 425,627 | -0.15(-0.26%) |
Jun 20, 2017 | 59.55 | 59.72 | 58.82 | 59.26 | 647,517 | -0.15(-0.25%) |
Jun 19, 2017 | 59.55 | 59.66 | 59.14 | 59.41 | 680,038 | -0.02(-0.04%) |
Jun 16, 2017 | 59.08 | 59.58 | 58.97 | 59.43 | 963,627 | +0.21(+0.35%) |
Jun 15, 2017 | 58.69 | 59.44 | 58.69 | 59.22 | 386,423 | +0.14(+0.24%) |
Jun 14, 2017 | 59.56 | 59.68 | 58.91 | 59.08 | 740,950 | -0.24(-0.40%) |
Jun 13, 2017 | 58.70 | 59.38 | 58.44 | 59.32 | 533,007 | +0.50(+0.85%) |
Jun 12, 2017 | 58.43 | 58.83 | 58.32 | 58.82 | 821,759 | +0.43(+0.73%) |
Jun 09, 2017 | 57.77 | 58.40 | 57.53 | 58.39 | 686,346 | +0.63(+1.10%) |
Jun 08, 2017 | 57.40 | 57.78 | 56.97 | 57.76 | 523,284 | +0.50(+0.88%) |
Jun 07, 2017 | 57.23 | 57.57 | 57.19 | 57.26 | 939,583 | +0.03(+0.05%) |
Jun 06, 2017 | 57.63 | 57.63 | 56.96 | 57.23 | 553,501 | -0.37(-0.64%) |
Jun 05, 2017 | 57.42 | 57.92 | 57.35 | 57.60 | 353,494 | -0.10(-0.17%) |
Jun 02, 2017 | 57.38 | 57.95 | 57.34 | 57.70 | 452,767 | +0.60(+1.04%) |
Jun 01, 2017 | 56.50 | 57.20 | 56.34 | 57.10 | 544,032 | +0.49(+0.86%) |
May 31, 2017 | 56.42 | 56.72 | 56.13 | 56.61 | 1,176,704 | +0.42(+0.74%) |
May 30, 2017 | 56.43 | 56.85 | 56.20 | 56.20 | 422,366 | -0.22(-0.40%) |
May 26, 2017 | 57.12 | 57.34 | 56.27 | 56.42 | 347,459 | -0.60(-1.06%) |
May 25, 2017 | 57.58 | 57.74 | 57.02 | 57.02 | 611,135 | -0.50(-0.87%) |
May 24, 2017 | 56.99 | 57.61 | 56.83 | 57.53 | 981,314 | +0.77(+1.36%) |
May 23, 2017 | 56.48 | 57.04 | 55.62 | 56.75 | 615,323 | +0.50(+0.89%) |
May 22, 2017 | 55.51 | 56.29 | 55.22 | 56.25 | 663,180 | +0.90(+1.63%) |
May 19, 2017 | 55.64 | 55.75 | 55.23 | 55.35 | 767,330 | -0.23(-0.42%) |
May 18, 2017 | 54.90 | 55.77 | 54.23 | 55.58 | 736,794 | +0.64(+1.17%) |
May 17, 2017 | 55.04 | 55.50 | 54.70 | 54.94 | 617,078 | -0.25(-0.45%) |
May 16, 2017 | 55.24 | 55.28 | 54.28 | 55.18 | 556,697 | +0.06(+0.11%) |
May 15, 2017 | 54.90 | 55.42 | 54.87 | 55.12 | 609,327 | +0.29(+0.52%) |
May 12, 2017 | 54.74 | 55.04 | 54.58 | 54.84 | 344,846 | +0.01(+0.01%) |
May 11, 2017 | 54.85 | 54.98 | 53.78 | 54.83 | 447,722 | -0.31(-0.56%) |
May 10, 2017 | 54.15 | 55.22 | 54.06 | 55.14 | 739,348 | +0.97(+1.78%) |
May 09, 2017 | 54.80 | 54.99 | 53.92 | 54.17 | 664,781 | -0.61(-1.12%) |
May 08, 2017 | 55.40 | 55.40 | 54.49 | 54.78 | 632,145 | -0.51(-0.92%) |
May 05, 2017 | 54.93 | 55.66 | 54.93 | 55.29 | 527,212 | +0.47(+0.86%) |
May 04, 2017 | 54.61 | 54.87 | 53.89 | 54.82 | 488,910 | +0.10(+0.18%) |
May 03, 2017 | 55.55 | 55.56 | 54.40 | 54.72 | 415,661 | -0.63(-1.13%) |
May 02, 2017 | 55.30 | 55.58 | 55.02 | 55.35 | 481,332 | +0.05(+0.10%) |