Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.23 | 56.47 | 55.62 | 56.03 | 49,177 | -0.16(-0.28%) |
Jul 28, 2017 | 56.29 | 57.20 | 55.97 | 56.19 | 44,895 | -0.26(-0.46%) |
Jul 27, 2017 | 55.76 | 56.45 | 55.53 | 56.45 | 178,461 | +0.69(+1.23%) |
Jul 26, 2017 | 56.24 | 56.67 | 55.69 | 55.76 | 39,927 | -0.20(-0.36%) |
Jul 25, 2017 | 55.26 | 56.33 | 55.26 | 55.96 | 60,338 | +1.37(+2.51%) |
Jul 24, 2017 | 54.71 | 54.95 | 54.41 | 54.58 | 54,660 | +0.05(+0.09%) |
Jul 21, 2017 | 54.68 | 55.02 | 54.34 | 54.53 | 79,237 | -0.45(-0.81%) |
Jul 20, 2017 | 55.79 | 56.05 | 54.91 | 54.98 | 102,507 | -0.65(-1.16%) |
Jul 19, 2017 | 54.13 | 55.67 | 54.13 | 55.63 | 64,218 | +1.40(+2.59%) |
Jul 18, 2017 | 55.03 | 55.03 | 53.92 | 54.23 | 33,567 | -0.44(-0.80%) |
Jul 17, 2017 | 54.43 | 55.03 | 54.43 | 54.66 | 35,945 | +0.04(+0.07%) |
Jul 14, 2017 | 54.32 | 54.76 | 54.29 | 54.62 | 28,956 | +0.36(+0.66%) |
Jul 13, 2017 | 53.90 | 54.27 | 53.68 | 54.27 | 44,637 | +0.34(+0.63%) |
Jul 12, 2017 | 54.66 | 54.84 | 53.80 | 53.93 | 73,688 | -0.04(-0.07%) |
Jul 11, 2017 | 53.64 | 54.31 | 53.22 | 53.97 | 35,167 | +0.36(+0.67%) |
Jul 10, 2017 | 52.80 | 53.66 | 52.62 | 53.61 | 50,460 | +0.67(+1.26%) |
Jul 07, 2017 | 52.86 | 53.03 | 52.00 | 52.94 | 53,182 | -0.09(-0.17%) |
Jul 06, 2017 | 54.29 | 54.37 | 52.91 | 53.03 | 101,532 | -0.91(-1.68%) |
Jul 05, 2017 | 55.28 | 55.28 | 53.81 | 53.94 | 94,297 | -1.56(-2.81%) |
Jul 03, 2017 | 54.57 | 55.70 | 54.57 | 55.50 | 28,353 | +1.08(+1.99%) |
Jun 30, 2017 | 54.40 | 54.75 | 53.86 | 54.42 | 64,055 | +0.32(+0.59%) |
Jun 29, 2017 | 53.66 | 54.68 | 53.66 | 54.10 | 44,485 | +0.58(+1.08%) |
Jun 28, 2017 | 53.22 | 53.97 | 53.11 | 53.52 | 57,234 | +0.47(+0.88%) |
Jun 27, 2017 | 53.38 | 53.72 | 53.03 | 53.05 | 85,427 | -0.04(-0.07%) |
Jun 26, 2017 | 53.32 | 53.64 | 52.82 | 53.09 | 52,614 | +0.00(+0.00%) |
Jun 23, 2017 | 52.29 | 53.12 | 52.17 | 53.09 | 51,346 | +0.85(+1.63%) |
Jun 22, 2017 | 52.34 | 52.86 | 52.11 | 52.24 | 60,309 | +0.13(+0.25%) |
Jun 21, 2017 | 53.18 | 53.51 | 51.78 | 52.11 | 124,441 | -1.16(-2.18%) |
Jun 20, 2017 | 53.18 | 53.52 | 52.42 | 53.27 | 213,257 | -0.71(-1.32%) |
Jun 19, 2017 | 54.26 | 54.36 | 53.92 | 53.98 | 69,959 | -0.14(-0.26%) |
Jun 16, 2017 | 53.75 | 54.14 | 53.46 | 54.12 | 84,351 | +0.68(+1.28%) |
Jun 15, 2017 | 54.03 | 54.50 | 53.15 | 53.44 | 85,281 | -0.89(-1.64%) |
Jun 14, 2017 | 55.72 | 55.72 | 54.10 | 54.33 | 109,958 | -1.72(-3.06%) |
Jun 13, 2017 | 55.26 | 56.05 | 55.08 | 56.05 | 93,387 | +0.93(+1.69%) |
Jun 12, 2017 | 55.36 | 55.78 | 54.95 | 55.11 | 112,744 | +0.20(+0.36%) |
Jun 09, 2017 | 53.26 | 55.08 | 53.26 | 54.92 | 114,958 | +1.77(+3.34%) |
Jun 08, 2017 | 53.09 | 53.78 | 53.09 | 53.14 | 80,154 | -0.20(-0.37%) |
Jun 07, 2017 | 54.57 | 54.92 | 53.13 | 53.34 | 234,390 | -1.57(-2.85%) |
Jun 06, 2017 | 53.97 | 54.97 | 53.84 | 54.91 | 75,397 | +0.77(+1.43%) |
Jun 05, 2017 | 54.07 | 54.42 | 53.88 | 54.13 | 47,072 | -0.04(-0.07%) |
Jun 02, 2017 | 54.76 | 54.76 | 53.91 | 54.17 | 84,613 | -0.93(-1.69%) |
Jun 01, 2017 | 54.82 | 55.47 | 54.46 | 55.10 | 66,512 | +0.51(+0.93%) |
May 31, 2017 | 54.54 | 54.79 | 54.10 | 54.60 | 80,422 | -0.45(-0.81%) |
May 30, 2017 | 55.78 | 55.78 | 55.01 | 55.04 | 41,677 | -1.11(-1.98%) |
May 26, 2017 | 56.05 | 56.21 | 55.66 | 56.15 | 42,834 | +0.14(+0.25%) |
May 25, 2017 | 57.17 | 58.08 | 55.77 | 56.02 | 68,375 | -1.37(-2.38%) |
May 24, 2017 | 57.61 | 57.97 | 57.04 | 57.38 | 24,548 | -0.31(-0.53%) |
May 23, 2017 | 57.84 | 57.93 | 57.42 | 57.69 | 47,005 | -0.16(-0.27%) |
May 22, 2017 | 58.53 | 58.54 | 57.66 | 57.85 | 59,778 | -0.33(-0.56%) |
May 19, 2017 | 57.31 | 58.36 | 57.31 | 58.18 | 27,375 | +1.18(+2.07%) |
May 18, 2017 | 56.88 | 57.35 | 56.60 | 57.00 | 56,650 | -0.24(-0.42%) |
May 17, 2017 | 57.53 | 58.01 | 57.21 | 57.24 | 67,565 | -0.64(-1.11%) |
May 16, 2017 | 58.43 | 58.43 | 57.59 | 57.88 | 33,159 | -0.47(-0.80%) |
May 15, 2017 | 59.20 | 59.20 | 58.14 | 58.35 | 58,859 | +0.37(+0.63%) |
May 12, 2017 | 57.99 | 58.20 | 57.67 | 57.98 | 29,038 | +0.01(+0.02%) |
May 11, 2017 | 58.47 | 58.57 | 57.93 | 57.97 | 88,440 | -0.28(-0.48%) |
May 10, 2017 | 57.52 | 58.47 | 57.50 | 58.25 | 95,348 | +1.13(+1.98%) |
May 09, 2017 | 57.72 | 57.72 | 56.87 | 57.12 | 46,356 | -0.49(-0.84%) |
May 08, 2017 | 56.93 | 57.72 | 56.84 | 57.60 | 310,125 | +0.51(+0.89%) |
May 05, 2017 | 55.80 | 57.14 | 55.78 | 57.10 | 67,168 | +1.52(+2.73%) |
May 04, 2017 | 56.62 | 56.64 | 55.09 | 55.58 | 108,431 | -1.55(-2.71%) |
May 03, 2017 | 56.96 | 57.44 | 56.55 | 57.13 | 230,750 | -0.18(-0.31%) |
May 02, 2017 | 57.80 | 58.06 | 56.92 | 57.31 | 99,244 | -0.38(-0.65%) |