Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.76 | 56.38 | 55.49 | 56.23 | 320,382 | +0.54(+0.96%) |
Jul 28, 2017 | 55.77 | 55.87 | 55.25 | 55.69 | 245,358 | -0.07(-0.12%) |
Jul 27, 2017 | 55.49 | 56.10 | 55.45 | 55.76 | 161,762 | +0.28(+0.51%) |
Jul 26, 2017 | 55.25 | 55.67 | 55.02 | 55.48 | 202,202 | +0.23(+0.42%) |
Jul 25, 2017 | 55.55 | 55.66 | 55.17 | 55.25 | 340,457 | -0.27(-0.48%) |
Jul 24, 2017 | 56.40 | 56.60 | 55.33 | 55.51 | 175,441 | -0.85(-1.51%) |
Jul 21, 2017 | 56.18 | 56.43 | 55.65 | 56.37 | 327,739 | +0.54(+0.96%) |
Jul 20, 2017 | 54.95 | 55.87 | 54.73 | 55.83 | 270,809 | +1.01(+1.85%) |
Jul 19, 2017 | 54.28 | 54.82 | 54.27 | 54.82 | 163,541 | +0.58(+1.06%) |
Jul 18, 2017 | 54.08 | 54.33 | 53.95 | 54.24 | 175,005 | +0.09(+0.17%) |
Jul 17, 2017 | 53.97 | 54.19 | 53.64 | 54.15 | 212,043 | +0.21(+0.38%) |
Jul 14, 2017 | 53.96 | 54.24 | 53.77 | 53.94 | 254,991 | +0.21(+0.39%) |
Jul 13, 2017 | 53.96 | 54.06 | 53.64 | 53.73 | 276,545 | -0.21(-0.40%) |
Jul 12, 2017 | 54.48 | 54.57 | 53.91 | 53.95 | 430,459 | -0.06(-0.11%) |
Jul 11, 2017 | 54.04 | 54.17 | 53.56 | 54.01 | 325,719 | +0.05(+0.10%) |
Jul 10, 2017 | 54.61 | 55.00 | 53.90 | 53.96 | 273,906 | -0.73(-1.33%) |
Jul 07, 2017 | 54.75 | 55.22 | 54.61 | 54.69 | 288,256 | +0.05(+0.08%) |
Jul 06, 2017 | 54.29 | 54.75 | 54.14 | 54.64 | 222,119 | +0.15(+0.27%) |
Jul 05, 2017 | 55.15 | 55.38 | 54.26 | 54.49 | 305,196 | -0.48(-0.88%) |
Jul 03, 2017 | 55.22 | 55.41 | 54.96 | 54.98 | 103,169 | -0.03(-0.06%) |
Jun 30, 2017 | 55.47 | 55.81 | 54.98 | 55.01 | 307,180 | -0.43(-0.78%) |
Jun 29, 2017 | 55.52 | 55.58 | 54.95 | 55.44 | 269,336 | -0.28(-0.50%) |
Jun 28, 2017 | 55.97 | 56.22 | 55.62 | 55.71 | 317,826 | -0.01(-0.01%) |
Jun 27, 2017 | 56.21 | 56.36 | 55.62 | 55.72 | 198,272 | -0.80(-1.41%) |
Jun 26, 2017 | 56.54 | 56.80 | 56.08 | 56.52 | 228,744 | +0.21(+0.38%) |
Jun 23, 2017 | 56.17 | 56.63 | 56.14 | 56.31 | 458,994 | +0.10(+0.18%) |
Jun 22, 2017 | 56.31 | 56.58 | 56.14 | 56.21 | 208,347 | +0.13(+0.23%) |
Jun 21, 2017 | 56.27 | 56.42 | 55.93 | 56.08 | 265,503 | -0.09(-0.16%) |
Jun 20, 2017 | 56.10 | 56.46 | 56.07 | 56.17 | 365,298 | +0.01(+0.01%) |
Jun 19, 2017 | 56.22 | 56.47 | 55.89 | 56.16 | 562,940 | +0.12(+0.22%) |
Jun 16, 2017 | 55.70 | 56.35 | 55.53 | 56.04 | 1,108,083 | -0.34(-0.60%) |
Jun 15, 2017 | 55.98 | 56.45 | 55.98 | 56.37 | 212,488 | +0.16(+0.29%) |
Jun 14, 2017 | 56.19 | 56.71 | 55.91 | 56.21 | 214,666 | +0.29(+0.52%) |
Jun 13, 2017 | 56.38 | 56.38 | 55.76 | 55.92 | 503,183 | -0.44(-0.78%) |
Jun 12, 2017 | 57.00 | 57.24 | 56.11 | 56.36 | 350,605 | -0.64(-1.12%) |
Jun 09, 2017 | 56.46 | 57.03 | 56.06 | 57.00 | 323,233 | +0.35(+0.61%) |
Jun 08, 2017 | 56.66 | 56.70 | 55.84 | 56.65 | 361,265 | -0.17(-0.30%) |
Jun 07, 2017 | 56.02 | 56.85 | 55.74 | 56.82 | 473,733 | +0.68(+1.20%) |
Jun 06, 2017 | 56.21 | 56.44 | 55.93 | 56.14 | 293,303 | -0.07(-0.12%) |
Jun 05, 2017 | 56.87 | 57.05 | 56.16 | 56.21 | 235,366 | -0.66(-1.16%) |
Jun 02, 2017 | 56.89 | 57.21 | 56.59 | 56.87 | 340,374 | +0.41(+0.72%) |
Jun 01, 2017 | 56.37 | 56.48 | 55.97 | 56.47 | 308,719 | +0.15(+0.26%) |
May 31, 2017 | 55.94 | 56.37 | 55.69 | 56.32 | 307,320 | +0.52(+0.94%) |
May 30, 2017 | 56.10 | 56.19 | 55.75 | 55.80 | 162,616 | -0.34(-0.60%) |
May 26, 2017 | 55.99 | 56.42 | 55.90 | 56.14 | 383,843 | +0.12(+0.22%) |
May 25, 2017 | 55.29 | 56.07 | 55.18 | 56.01 | 214,955 | +0.76(+1.38%) |
May 24, 2017 | 54.59 | 55.55 | 54.59 | 55.25 | 466,055 | +0.84(+1.55%) |
May 23, 2017 | 54.14 | 54.56 | 53.90 | 54.41 | 237,291 | +0.45(+0.82%) |
May 22, 2017 | 53.24 | 54.09 | 52.66 | 53.96 | 190,113 | +0.81(+1.53%) |
May 19, 2017 | 52.96 | 53.47 | 52.65 | 53.15 | 212,960 | +0.07(+0.13%) |
May 18, 2017 | 52.94 | 53.26 | 52.31 | 53.08 | 292,912 | +0.31(+0.58%) |
May 17, 2017 | 52.50 | 53.07 | 52.28 | 52.78 | 299,715 | +0.28(+0.53%) |
May 16, 2017 | 53.30 | 53.37 | 52.49 | 52.50 | 301,849 | -0.82(-1.54%) |
May 15, 2017 | 53.43 | 53.63 | 53.25 | 53.32 | 173,242 | +0.09(+0.17%) |
May 12, 2017 | 53.24 | 53.44 | 53.12 | 53.23 | 167,887 | +0.00(+0.00%) |
May 11, 2017 | 52.92 | 53.23 | 52.55 | 53.23 | 217,993 | +0.39(+0.73%) |
May 10, 2017 | 52.95 | 53.29 | 52.63 | 52.84 | 232,347 | -0.01(-0.01%) |
May 09, 2017 | 53.02 | 53.29 | 52.73 | 52.85 | 268,784 | -0.31(-0.59%) |
May 08, 2017 | 53.27 | 53.55 | 53.03 | 53.16 | 334,911 | +0.02(+0.03%) |
May 05, 2017 | 53.02 | 53.32 | 52.93 | 53.14 | 220,053 | +0.44(+0.84%) |
May 04, 2017 | 51.90 | 52.76 | 51.83 | 52.70 | 348,978 | +0.51(+0.98%) |
May 03, 2017 | 52.66 | 52.66 | 52.05 | 52.19 | 268,808 | -0.45(-0.85%) |
May 02, 2017 | 52.83 | 53.00 | 52.42 | 52.64 | 257,438 | -0.04(-0.07%) |