Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.95 | 59.28 | 58.91 | 59.03 | 383,129 | +0.07(+0.12%) |
Jul 28, 2017 | 58.81 | 59.09 | 58.79 | 58.96 | 341,017 | +0.00(+0.00%) |
Jul 27, 2017 | 59.25 | 59.33 | 58.65 | 58.96 | 948,799 | -0.23(-0.39%) |
Jul 26, 2017 | 58.46 | 59.30 | 58.41 | 59.19 | 790,685 | +0.91(+1.55%) |
Jul 25, 2017 | 58.00 | 58.42 | 57.89 | 58.28 | 476,320 | +0.27(+0.47%) |
Jul 24, 2017 | 57.78 | 58.12 | 57.40 | 58.01 | 385,694 | +0.29(+0.50%) |
Jul 21, 2017 | 57.30 | 57.79 | 57.24 | 57.72 | 491,587 | +0.18(+0.32%) |
Jul 20, 2017 | 57.27 | 57.62 | 57.14 | 57.54 | 523,645 | +0.25(+0.43%) |
Jul 19, 2017 | 57.42 | 57.49 | 56.99 | 57.29 | 511,796 | +0.05(+0.09%) |
Jul 18, 2017 | 57.50 | 57.50 | 57.08 | 57.24 | 373,244 | -0.18(-0.31%) |
Jul 17, 2017 | 57.22 | 57.51 | 57.06 | 57.41 | 506,732 | +0.30(+0.52%) |
Jul 14, 2017 | 57.57 | 57.60 | 57.11 | 57.12 | 426,028 | -0.22(-0.38%) |
Jul 13, 2017 | 57.24 | 57.63 | 57.24 | 57.34 | 448,549 | +0.04(+0.06%) |
Jul 12, 2017 | 57.08 | 57.48 | 56.53 | 57.30 | 587,734 | +0.36(+0.63%) |
Jul 11, 2017 | 56.67 | 57.04 | 56.46 | 56.94 | 472,571 | +0.30(+0.53%) |
Jul 10, 2017 | 56.70 | 57.01 | 56.61 | 56.64 | 407,096 | -0.07(-0.12%) |
Jul 07, 2017 | 56.25 | 56.77 | 56.11 | 56.71 | 390,364 | +0.54(+0.95%) |
Jul 06, 2017 | 56.75 | 56.76 | 56.06 | 56.18 | 664,387 | -0.66(-1.16%) |
Jul 05, 2017 | 56.59 | 57.10 | 56.51 | 56.83 | 601,086 | +0.30(+0.53%) |
Jul 03, 2017 | 56.73 | 57.13 | 56.53 | 56.54 | 298,936 | -0.11(-0.20%) |
Jun 30, 2017 | 56.19 | 56.84 | 56.16 | 56.65 | 657,492 | +0.46(+0.81%) |
Jun 29, 2017 | 56.75 | 56.77 | 55.91 | 56.19 | 438,360 | -0.45(-0.79%) |
Jun 28, 2017 | 56.40 | 56.76 | 56.13 | 56.64 | 680,395 | +0.38(+0.67%) |
Jun 27, 2017 | 56.73 | 56.99 | 56.25 | 56.26 | 515,025 | -0.50(-0.88%) |
Jun 26, 2017 | 56.84 | 57.19 | 56.58 | 56.76 | 594,462 | +0.21(+0.37%) |
Jun 23, 2017 | 56.82 | 56.55 | 1,562,955 | +0.18(+0.31%) | ||
Jun 22, 2017 | 56.81 | 56.84 | 56.18 | 56.38 | 929,063 | -0.31(-0.54%) |
Jun 21, 2017 | 56.86 | 56.96 | 56.54 | 56.68 | 431,521 | -0.12(-0.22%) |
Jun 20, 2017 | 57.09 | 57.17 | 56.71 | 56.81 | 497,756 | -0.33(-0.58%) |
Jun 19, 2017 | 56.87 | 57.17 | 56.75 | 57.14 | 580,339 | +0.43(+0.76%) |
Jun 16, 2017 | 57.04 | 57.17 | 56.38 | 56.71 | 904,660 | -0.29(-0.51%) |
Jun 15, 2017 | 56.69 | 57.04 | 56.34 | 57.00 | 643,439 | +0.00(+0.00%) |
Jun 14, 2017 | 57.09 | 57.21 | 56.63 | 57.00 | 790,672 | +0.19(+0.34%) |
Jun 13, 2017 | 56.24 | 56.98 | 56.13 | 56.81 | 982,079 | +0.32(+0.56%) |
Jun 12, 2017 | 56.76 | 56.96 | 56.31 | 56.49 | 754,520 | -0.52(-0.91%) |
Jun 09, 2017 | 57.10 | 57.21 | 56.76 | 57.01 | 421,456 | -0.11(-0.18%) |
Jun 08, 2017 | 57.33 | 57.48 | 56.85 | 57.11 | 691,518 | -0.18(-0.31%) |
Jun 07, 2017 | 57.67 | 57.67 | 56.98 | 57.29 | 1,193,071 | -0.12(-0.21%) |
Jun 06, 2017 | 57.54 | 57.65 | 57.24 | 57.41 | 488,840 | -0.16(-0.27%) |
Jun 05, 2017 | 57.67 | 58.12 | 57.56 | 57.57 | 613,876 | -0.34(-0.59%) |
Jun 02, 2017 | 57.81 | 58.22 | 57.66 | 57.91 | 655,397 | +0.18(+0.30%) |
Jun 01, 2017 | 56.93 | 57.78 | 56.76 | 57.73 | 932,350 | +1.00(+1.76%) |
May 31, 2017 | 56.51 | 56.80 | 56.34 | 56.74 | 782,633 | +0.34(+0.61%) |
May 30, 2017 | 56.30 | 56.47 | 55.94 | 56.39 | 344,616 | +0.04(+0.06%) |
May 26, 2017 | 56.24 | 56.43 | 56.07 | 56.36 | 511,784 | +0.10(+0.17%) |
May 25, 2017 | 55.62 | 56.63 | 54.42 | 56.26 | 769,578 | +0.30(+0.53%) |
May 24, 2017 | 56.11 | 56.38 | 55.72 | 55.97 | 878,937 | -0.17(-0.30%) |
May 23, 2017 | 56.25 | 56.25 | 55.83 | 56.13 | 709,385 | +0.10(+0.17%) |
May 22, 2017 | 55.96 | 56.47 | 55.83 | 56.04 | 811,748 | +0.01(+0.02%) |
May 19, 2017 | 55.54 | 56.12 | 55.48 | 56.03 | 761,147 | +0.58(+1.04%) |
May 18, 2017 | 55.12 | 55.74 | 54.82 | 55.45 | 906,176 | +0.28(+0.51%) |
May 17, 2017 | 55.11 | 55.59 | 53.27 | 55.17 | 741,586 | -0.18(-0.33%) |
May 16, 2017 | 55.59 | 55.91 | 55.27 | 55.35 | 747,867 | -0.24(-0.43%) |
May 15, 2017 | 55.32 | 55.71 | 55.31 | 55.59 | 605,884 | +0.19(+0.35%) |
May 12, 2017 | 55.64 | 55.69 | 55.19 | 55.40 | 529,999 | -0.30(-0.53%) |
May 11, 2017 | 55.59 | 56.06 | 55.03 | 55.69 | 1,000,794 | -0.03(-0.05%) |
May 10, 2017 | 54.96 | 56.33 | 54.34 | 55.72 | 1,248,731 | +1.58(+2.91%) |
May 09, 2017 | 54.59 | 54.59 | 53.75 | 54.14 | 984,868 | -0.20(-0.37%) |
May 08, 2017 | 54.36 | 54.64 | 54.27 | 54.35 | 636,320 | -0.02(-0.03%) |
May 05, 2017 | 54.52 | 54.62 | 53.93 | 54.36 | 664,446 | -0.10(-0.18%) |
May 04, 2017 | 53.85 | 54.56 | 53.85 | 54.46 | 665,160 | +0.69(+1.29%) |
May 03, 2017 | 53.71 | 53.80 | 53.29 | 53.77 | 469,200 | +0.24(+0.44%) |
May 02, 2017 | 53.99 | 54.17 | 53.49 | 53.53 | 411,221 | -0.29(-0.54%) |