Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.56 | 55.62 | 54.85 | 55.19 | 1,022,139 | -0.13(-0.23%) |
Jul 28, 2017 | 54.89 | 55.65 | 54.25 | 55.32 | 815,040 | +0.12(+0.22%) |
Jul 27, 2017 | 56.26 | 56.41 | 54.18 | 55.20 | 1,473,695 | -0.68(-1.22%) |
Jul 26, 2017 | 55.92 | 56.36 | 55.47 | 55.88 | 1,237,092 | +0.14(+0.25%) |
Jul 25, 2017 | 55.80 | 55.94 | 55.15 | 55.74 | 1,627,491 | +0.01(+0.02%) |
Jul 24, 2017 | 55.24 | 55.80 | 54.40 | 55.73 | 1,739,518 | +0.51(+0.92%) |
Jul 21, 2017 | 54.01 | 55.39 | 53.66 | 55.22 | 3,511,102 | +1.12(+2.07%) |
Jul 20, 2017 | 55.62 | 53.67 | 54.10 | 8,866,293 | -4.82(-8.18%) | |
Jul 19, 2017 | 58.40 | 59.29 | 58.00 | 58.92 | 2,099,653 | +0.87(+1.50%) |
Jul 18, 2017 | 57.25 | 58.14 | 56.95 | 58.05 | 940,240 | +0.56(+0.97%) |
Jul 17, 2017 | 57.91 | 58.05 | 56.92 | 57.49 | 1,378,674 | -0.57(-0.98%) |
Jul 14, 2017 | 57.71 | 58.19 | 57.37 | 58.06 | 1,107,577 | +0.69(+1.20%) |
Jul 13, 2017 | 58.17 | 58.30 | 57.12 | 57.37 | 884,895 | -0.65(-1.12%) |
Jul 12, 2017 | 58.24 | 58.65 | 57.59 | 58.02 | 848,058 | +0.64(+1.12%) |
Jul 11, 2017 | 56.80 | 57.56 | 56.55 | 57.38 | 886,375 | +0.57(+1.00%) |
Jul 10, 2017 | 56.71 | 57.16 | 56.12 | 56.81 | 815,382 | +0.02(+0.04%) |
Jul 07, 2017 | 55.76 | 57.34 | 55.73 | 56.79 | 985,426 | +1.26(+2.27%) |
Jul 06, 2017 | 55.51 | 56.06 | 54.96 | 55.53 | 1,257,657 | -0.58(-1.03%) |
Jul 05, 2017 | 54.16 | 56.23 | 53.46 | 56.11 | 1,475,702 | +2.22(+4.12%) |
Jul 03, 2017 | 55.40 | 55.66 | 53.83 | 53.89 | 1,305,376 | -1.23(-2.23%) |
Jun 30, 2017 | 55.72 | 55.87 | 54.99 | 55.12 | 1,429,573 | -0.39(-0.70%) |
Jun 29, 2017 | 56.97 | 56.97 | 54.70 | 55.51 | 956,151 | -1.49(-2.61%) |
Jun 28, 2017 | 56.67 | 57.16 | 55.88 | 57.00 | 1,034,654 | +0.79(+1.41%) |
Jun 27, 2017 | 58.26 | 58.28 | 56.04 | 56.21 | 1,153,501 | -2.28(-3.90%) |
Jun 26, 2017 | 59.30 | 60.22 | 58.44 | 58.49 | 1,090,705 | -0.40(-0.68%) |
Jun 23, 2017 | 57.70 | 59.38 | 57.70 | 58.89 | 2,382,923 | +1.09(+1.89%) |
Jun 22, 2017 | 57.48 | 58.10 | 57.17 | 57.80 | 977,909 | +0.41(+0.71%) |
Jun 21, 2017 | 57.06 | 57.67 | 56.81 | 57.39 | 786,173 | +0.57(+1.00%) |
Jun 20, 2017 | 57.32 | 57.81 | 56.65 | 56.82 | 629,081 | -0.61(-1.06%) |
Jun 19, 2017 | 57.60 | 57.98 | 57.02 | 57.43 | 827,400 | +0.29(+0.51%) |
Jun 16, 2017 | 56.89 | 57.43 | 56.22 | 57.14 | 1,302,914 | +0.17(+0.30%) |
Jun 15, 2017 | 56.72 | 57.14 | 53.94 | 56.97 | 1,174,939 | -0.63(-1.09%) |
Jun 14, 2017 | 57.86 | 58.40 | 57.18 | 57.60 | 1,411,134 | -0.27(-0.47%) |
Jun 13, 2017 | 56.67 | 57.88 | 56.55 | 57.87 | 1,482,877 | +1.82(+3.25%) |
Jun 12, 2017 | 56.49 | 56.77 | 54.06 | 56.05 | 2,084,285 | -0.94(-1.65%) |
Jun 09, 2017 | 59.82 | 60.15 | 55.68 | 56.99 | 1,863,558 | -2.70(-4.52%) |
Jun 08, 2017 | 59.31 | 59.80 | 58.95 | 59.69 | 699,397 | +0.47(+0.79%) |
Jun 07, 2017 | 59.26 | 59.51 | 58.82 | 59.22 | 791,442 | -0.04(-0.07%) |
Jun 06, 2017 | 58.66 | 59.92 | 58.04 | 59.26 | 1,278,126 | +0.39(+0.66%) |
Jun 05, 2017 | 58.73 | 59.20 | 58.59 | 58.87 | 854,732 | -0.20(-0.34%) |
Jun 02, 2017 | 57.99 | 59.28 | 57.75 | 59.07 | 1,169,571 | +1.28(+2.21%) |
Jun 01, 2017 | 57.85 | 58.22 | 57.38 | 57.79 | 1,261,132 | +0.21(+0.36%) |
May 31, 2017 | 58.02 | 58.42 | 57.54 | 57.58 | 790,683 | -0.39(-0.67%) |
May 30, 2017 | 57.87 | 58.16 | 57.73 | 57.97 | 633,865 | -0.03(-0.05%) |
May 26, 2017 | 58.20 | 58.54 | 57.76 | 58.00 | 976,810 | -0.14(-0.24%) |
May 25, 2017 | 57.45 | 59.00 | 57.45 | 58.14 | 2,086,977 | +1.00(+1.75%) |
May 24, 2017 | 56.11 | 57.44 | 56.11 | 57.14 | 1,621,569 | +1.24(+2.22%) |
May 23, 2017 | 55.99 | 56.51 | 55.55 | 55.90 | 878,826 | -0.03(-0.05%) |
May 22, 2017 | 55.10 | 56.00 | 54.73 | 55.93 | 1,262,864 | +0.93(+1.69%) |
May 19, 2017 | 51.69 | 55.95 | 51.53 | 55.00 | 4,179,801 | +3.86(+7.55%) |
May 18, 2017 | 51.79 | 51.92 | 51.02 | 51.14 | 788,907 | -0.49(-0.95%) |
May 17, 2017 | 52.86 | 53.08 | 51.57 | 51.63 | 792,589 | -1.89(-3.53%) |
May 16, 2017 | 52.46 | 53.56 | 52.42 | 53.52 | 804,777 | +0.90(+1.71%) |
May 15, 2017 | 52.98 | 53.34 | 52.38 | 52.62 | 1,537,812 | -0.33(-0.62%) |
May 12, 2017 | 52.99 | 53.07 | 52.49 | 52.95 | 794,600 | -0.08(-0.15%) |
May 11, 2017 | 53.56 | 53.85 | 52.65 | 53.03 | 1,201,035 | -0.29(-0.54%) |
May 10, 2017 | 53.80 | 53.97 | 53.08 | 53.32 | 826,072 | -0.50(-0.93%) |
May 09, 2017 | 53.43 | 53.93 | 53.42 | 53.82 | 814,752 | +0.49(+0.92%) |
May 08, 2017 | 54.27 | 54.99 | 53.20 | 53.33 | 1,098,699 | -1.01(-1.86%) |
May 05, 2017 | 54.18 | 54.49 | 53.94 | 54.34 | 901,036 | +0.35(+0.65%) |
May 04, 2017 | 53.94 | 54.26 | 53.68 | 53.99 | 739,918 | +0.41(+0.77%) |
May 03, 2017 | 54.60 | 54.72 | 53.52 | 53.58 | 1,066,812 | -1.16(-2.12%) |
May 02, 2017 | 54.79 | 55.31 | 54.70 | 54.74 | 1,250,269 | -0.08(-0.15%) |