Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.78 | 55.80 | 55.59 | 55.67 | 33,043 | +0.01(+0.02%) |
Jul 28, 2017 | 55.57 | 55.70 | 55.53 | 55.66 | 33,694 | -0.08(-0.14%) |
Jul 27, 2017 | 55.98 | 55.98 | 55.43 | 55.73 | 57,619 | -0.09(-0.15%) |
Jul 26, 2017 | 55.97 | 55.97 | 55.80 | 55.82 | 38,350 | -0.05(-0.08%) |
Jul 25, 2017 | 55.87 | 55.92 | 55.79 | 55.86 | 22,143 | +0.17(+0.31%) |
Jul 24, 2017 | 55.69 | 55.72 | 55.58 | 55.69 | 25,631 | -0.00(-0.01%) |
Jul 21, 2017 | 55.59 | 55.70 | 55.57 | 55.70 | 28,775 | -0.07(-0.12%) |
Jul 20, 2017 | 55.81 | 55.84 | 55.70 | 55.76 | 45,882 | +0.03(+0.05%) |
Jul 19, 2017 | 55.51 | 55.74 | 55.51 | 55.74 | 36,833 | +0.33(+0.59%) |
Jul 18, 2017 | 55.30 | 55.43 | 55.21 | 55.41 | 22,752 | +0.00(+0.01%) |
Jul 17, 2017 | 55.42 | 55.47 | 55.39 | 55.40 | 17,049 | +0.00(+0.00%) |
Jul 14, 2017 | 55.18 | 55.49 | 55.18 | 55.40 | 31,896 | +0.25(+0.45%) |
Jul 13, 2017 | 55.07 | 55.16 | 54.82 | 55.16 | 174,629 | +0.11(+0.20%) |
Jul 12, 2017 | 54.87 | 55.09 | 54.87 | 55.04 | 27,884 | +0.39(+0.72%) |
Jul 11, 2017 | 54.65 | 54.72 | 54.44 | 54.65 | 18,699 | -0.04(-0.07%) |
Jul 10, 2017 | 54.61 | 54.76 | 54.53 | 54.69 | 51,078 | +0.05(+0.09%) |
Jul 07, 2017 | 54.39 | 54.64 | 54.39 | 54.64 | 18,206 | +0.37(+0.68%) |
Jul 06, 2017 | 54.58 | 54.58 | 54.25 | 54.27 | 26,600 | -0.53(-0.97%) |
Jul 05, 2017 | 54.81 | 54.84 | 54.57 | 54.81 | 41,121 | +0.09(+0.16%) |
Jul 03, 2017 | 54.77 | 54.93 | 54.72 | 54.72 | 50,045 | +0.11(+0.20%) |
Jun 30, 2017 | 54.69 | 54.77 | 54.58 | 54.61 | 31,812 | +0.09(+0.16%) |
Jun 29, 2017 | 55.03 | 55.03 | 54.17 | 54.53 | 41,403 | -0.42(-0.77%) |
Jun 28, 2017 | 54.69 | 55.00 | 54.67 | 54.95 | 20,677 | +0.46(+0.85%) |
Jun 27, 2017 | 54.85 | 54.92 | 54.49 | 54.49 | 41,989 | -0.44(-0.80%) |
Jun 26, 2017 | 55.02 | 55.17 | 54.84 | 54.92 | 30,033 | +0.03(+0.06%) |
Jun 23, 2017 | 54.81 | 54.94 | 54.77 | 54.89 | 13,140 | +0.10(+0.19%) |
Jun 22, 2017 | 54.81 | 54.91 | 54.73 | 54.79 | 59,256 | +0.02(+0.04%) |
Jun 21, 2017 | 54.87 | 54.94 | 54.69 | 54.77 | 22,886 | -0.05(-0.10%) |
Jun 20, 2017 | 55.11 | 55.11 | 54.82 | 54.82 | 24,828 | -0.35(-0.64%) |
Jun 19, 2017 | 54.98 | 55.19 | 54.98 | 55.17 | 23,321 | +0.50(+0.92%) |
Jun 16, 2017 | 54.74 | 54.74 | 54.56 | 54.67 | 16,716 | -0.02(-0.03%) |
Jun 15, 2017 | 54.51 | 54.74 | 54.46 | 54.69 | 27,980 | -0.17(-0.31%) |
Jun 14, 2017 | 55.02 | 55.02 | 54.66 | 54.86 | 22,252 | -0.08(-0.14%) |
Jun 13, 2017 | 54.81 | 54.94 | 54.77 | 54.94 | 22,513 | +0.30(+0.54%) |
Jun 12, 2017 | 54.58 | 54.64 | 54.46 | 54.64 | 34,449 | -0.04(-0.08%) |
Jun 09, 2017 | 54.81 | 55.04 | 54.40 | 54.68 | 60,659 | -0.06(-0.11%) |
Jun 08, 2017 | 54.69 | 54.84 | 54.65 | 54.75 | 36,646 | +0.09(+0.17%) |
Jun 07, 2017 | 54.68 | 54.72 | 54.53 | 54.65 | 37,139 | +0.07(+0.12%) |
Jun 06, 2017 | 54.61 | 54.71 | 54.59 | 54.59 | 24,715 | -0.24(-0.43%) |
Jun 05, 2017 | 54.79 | 54.85 | 54.75 | 54.82 | 11,284 | -0.01(-0.02%) |
Jun 02, 2017 | 54.68 | 54.86 | 54.64 | 54.83 | 31,884 | +0.21(+0.39%) |
Jun 01, 2017 | 54.30 | 54.62 | 54.27 | 54.62 | 19,433 | +0.44(+0.82%) |
May 31, 2017 | 54.25 | 54.25 | 53.99 | 54.18 | 22,524 | +0.01(+0.02%) |
May 30, 2017 | 54.15 | 54.23 | 54.11 | 54.17 | 27,771 | -0.09(-0.17%) |
May 26, 2017 | 54.21 | 54.38 | 54.21 | 54.26 | 33,793 | +0.02(+0.03%) |
May 25, 2017 | 54.13 | 54.32 | 54.13 | 54.25 | 38,578 | +0.22(+0.42%) |
May 24, 2017 | 53.94 | 54.02 | 53.89 | 54.02 | 22,386 | +0.13(+0.23%) |
May 23, 2017 | 53.91 | 53.93 | 53.77 | 53.90 | 39,863 | +0.10(+0.18%) |
May 22, 2017 | 53.63 | 53.83 | 53.63 | 53.80 | 48,763 | +0.30(+0.55%) |
May 19, 2017 | 53.29 | 53.68 | 53.29 | 53.50 | 57,398 | +0.35(+0.67%) |
May 18, 2017 | 52.88 | 53.29 | 52.81 | 53.15 | 55,649 | +0.22(+0.41%) |
May 17, 2017 | 53.46 | 53.53 | 52.93 | 52.93 | 64,873 | -0.97(-1.80%) |
May 16, 2017 | 54.01 | 54.01 | 53.84 | 53.90 | 36,936 | -0.02(-0.03%) |
May 15, 2017 | 53.72 | 53.98 | 53.72 | 53.92 | 35,379 | +0.28(+0.53%) |
May 12, 2017 | 53.72 | 53.72 | 53.60 | 53.64 | 27,773 | -0.12(-0.23%) |
May 11, 2017 | 53.77 | 53.79 | 53.48 | 53.76 | 37,704 | -0.14(-0.26%) |
May 10, 2017 | 53.79 | 53.90 | 53.73 | 53.90 | 48,734 | +0.17(+0.32%) |
May 09, 2017 | 53.90 | 53.92 | 53.69 | 53.73 | 604,196 | -0.09(-0.17%) |
May 08, 2017 | 53.86 | 53.86 | 53.74 | 53.81 | 25,121 | -0.07(-0.13%) |
May 05, 2017 | 53.72 | 53.89 | 53.67 | 53.89 | 20,548 | +0.29(+0.54%) |
May 04, 2017 | 53.60 | 53.68 | 53.42 | 53.59 | 18,987 | -0.03(-0.06%) |
May 03, 2017 | 53.53 | 53.63 | 53.45 | 53.63 | 12,660 | -0.05(-0.09%) |
May 02, 2017 | 53.74 | 53.74 | 53.59 | 53.68 | 27,884 | -0.07(-0.13%) |