Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.10 | 57.35 | 56.83 | 57.17 | 520,846 | +0.17(+0.30%) |
Jul 28, 2017 | 56.14 | 57.09 | 56.14 | 57.00 | 441,603 | +0.77(+1.37%) |
Jul 27, 2017 | 56.77 | 56.77 | 56.02 | 56.22 | 743,632 | -0.56(-0.99%) |
Jul 26, 2017 | 57.79 | 57.91 | 56.64 | 56.79 | 579,416 | -1.15(-1.99%) |
Jul 25, 2017 | 57.57 | 58.02 | 57.57 | 57.94 | 851,531 | +0.63(+1.09%) |
Jul 24, 2017 | 56.79 | 57.37 | 56.79 | 57.31 | 373,924 | +0.60(+1.06%) |
Jul 21, 2017 | 56.82 | 56.94 | 56.56 | 56.71 | 349,040 | -0.20(-0.35%) |
Jul 20, 2017 | 56.75 | 57.14 | 56.59 | 56.91 | 1,078,905 | +0.20(+0.36%) |
Jul 19, 2017 | 56.28 | 56.71 | 56.24 | 56.70 | 517,634 | +0.58(+1.02%) |
Jul 18, 2017 | 56.32 | 56.45 | 55.85 | 56.13 | 1,071,205 | -0.43(-0.76%) |
Jul 17, 2017 | 56.11 | 56.65 | 55.81 | 56.56 | 390,117 | +0.35(+0.62%) |
Jul 14, 2017 | 56.10 | 56.41 | 55.98 | 56.21 | 421,956 | -0.11(-0.19%) |
Jul 13, 2017 | 55.97 | 56.37 | 55.81 | 56.31 | 405,472 | +0.39(+0.70%) |
Jul 12, 2017 | 55.98 | 56.35 | 55.84 | 55.93 | 568,805 | -0.00(-0.01%) |
Jul 11, 2017 | 56.89 | 57.09 | 55.82 | 55.93 | 1,118,864 | -1.04(-1.83%) |
Jul 10, 2017 | 57.00 | 57.27 | 56.80 | 56.97 | 435,540 | -0.11(-0.19%) |
Jul 07, 2017 | 56.74 | 57.12 | 56.45 | 57.08 | 606,558 | +0.46(+0.81%) |
Jul 06, 2017 | 57.07 | 57.24 | 56.50 | 56.62 | 710,361 | -0.53(-0.93%) |
Jul 05, 2017 | 57.00 | 57.35 | 56.69 | 57.15 | 748,692 | +0.13(+0.24%) |
Jul 03, 2017 | 56.10 | 57.75 | 55.86 | 57.01 | 832,503 | +1.17(+2.09%) |
Jun 30, 2017 | 56.09 | 56.19 | 55.47 | 55.85 | 978,324 | -0.08(-0.14%) |
Jun 29, 2017 | 56.25 | 56.33 | 55.60 | 55.92 | 532,738 | -0.02(-0.04%) |
Jun 28, 2017 | 55.64 | 56.04 | 55.44 | 55.95 | 521,764 | +0.56(+1.00%) |
Jun 27, 2017 | 55.55 | 56.00 | 55.36 | 55.39 | 901,774 | -0.25(-0.44%) |
Jun 26, 2017 | 55.35 | 55.71 | 55.33 | 55.64 | 571,593 | +0.34(+0.62%) |
Jun 23, 2017 | 55.67 | 55.83 | 55.19 | 55.30 | 894,454 | -0.37(-0.67%) |
Jun 22, 2017 | 56.26 | 56.46 | 55.62 | 55.67 | 509,668 | -0.71(-1.26%) |
Jun 21, 2017 | 56.98 | 57.14 | 56.32 | 56.37 | 550,677 | -0.62(-1.08%) |
Jun 20, 2017 | 57.28 | 57.42 | 56.98 | 56.99 | 387,303 | -0.37(-0.65%) |
Jun 19, 2017 | 57.82 | 57.99 | 57.01 | 57.36 | 988,408 | -0.20(-0.35%) |
Jun 16, 2017 | 57.04 | 57.60 | 57.04 | 57.57 | 1,086,435 | +0.30(+0.52%) |
Jun 15, 2017 | 56.55 | 57.27 | 56.27 | 57.27 | 650,418 | +0.42(+0.73%) |
Jun 14, 2017 | 56.43 | 56.85 | 56.26 | 56.85 | 544,994 | +0.40(+0.71%) |
Jun 13, 2017 | 56.20 | 56.53 | 56.12 | 56.45 | 526,682 | +0.35(+0.63%) |
Jun 12, 2017 | 55.92 | 56.11 | 55.63 | 56.10 | 699,062 | +0.19(+0.34%) |
Jun 09, 2017 | 55.30 | 55.98 | 55.26 | 55.91 | 634,686 | +0.68(+1.23%) |
Jun 08, 2017 | 54.90 | 55.48 | 54.74 | 55.23 | 595,503 | +0.31(+0.56%) |
Jun 07, 2017 | 55.13 | 55.32 | 54.85 | 54.92 | 1,135,328 | -0.21(-0.39%) |
Jun 06, 2017 | 55.31 | 55.53 | 54.97 | 55.13 | 994,790 | -0.31(-0.56%) |
Jun 05, 2017 | 56.02 | 56.36 | 55.43 | 55.44 | 718,800 | -0.70(-1.25%) |
Jun 02, 2017 | 56.28 | 56.48 | 55.99 | 56.14 | 949,785 | -0.22(-0.40%) |
Jun 01, 2017 | 56.31 | 56.37 | 55.63 | 56.37 | 1,108,225 | +0.25(+0.45%) |
May 31, 2017 | 55.67 | 56.32 | 55.39 | 56.12 | 5,955,116 | +0.47(+0.84%) |
May 30, 2017 | 55.55 | 55.67 | 54.97 | 55.65 | 1,148,253 | +0.10(+0.18%) |
May 26, 2017 | 55.54 | 55.69 | 55.19 | 55.55 | 1,229,503 | +0.03(+0.06%) |
May 25, 2017 | 55.51 | 55.65 | 55.20 | 55.51 | 780,759 | +0.08(+0.15%) |
May 24, 2017 | 55.56 | 55.67 | 55.31 | 55.43 | 580,275 | +0.10(+0.18%) |
May 23, 2017 | 55.01 | 55.51 | 54.99 | 55.33 | 1,054,276 | +0.06(+0.11%) |
May 22, 2017 | 54.85 | 55.38 | 54.79 | 55.27 | 1,200,971 | +0.56(+1.03%) |
May 19, 2017 | 54.51 | 54.88 | 54.27 | 54.70 | 744,742 | +0.19(+0.35%) |
May 18, 2017 | 54.07 | 54.90 | 53.98 | 54.51 | 756,343 | +0.44(+0.82%) |
May 17, 2017 | 54.42 | 54.25 | 53.66 | 54.07 | 609,951 | -0.35(-0.65%) |
May 16, 2017 | 55.04 | 55.04 | 54.36 | 54.42 | 795,028 | -0.44(-0.80%) |
May 15, 2017 | 54.53 | 54.89 | 54.53 | 54.86 | 438,125 | +0.33(+0.61%) |
May 12, 2017 | 54.80 | 54.87 | 54.39 | 54.53 | 647,974 | -0.27(-0.49%) |
May 11, 2017 | 54.13 | 54.89 | 54.05 | 54.80 | 999,909 | +0.44(+0.82%) |
May 10, 2017 | 54.27 | 54.43 | 53.92 | 54.36 | 798,164 | +0.31(+0.57%) |
May 09, 2017 | 54.70 | 54.79 | 53.97 | 54.05 | 654,719 | -0.49(-0.90%) |
May 08, 2017 | 55.34 | 55.34 | 54.40 | 54.54 | 914,992 | -0.52(-0.94%) |
May 05, 2017 | 55.54 | 55.66 | 54.77 | 55.06 | 1,132,974 | -0.50(-0.91%) |
May 04, 2017 | 53.89 | 55.60 | 53.89 | 55.56 | 995,728 | +2.08(+3.89%) |
May 03, 2017 | 53.54 | 53.79 | 53.34 | 53.48 | 702,238 | -0.11(-0.20%) |
May 02, 2017 | 54.22 | 54.44 | 53.54 | 53.59 | 613,450 | -0.62(-1.14%) |