Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.70 | 56.21 | 55.70 | 55.96 | 1,551,843 | +0.30(+0.54%) |
Jul 28, 2017 | 55.87 | 56.18 | 55.43 | 55.67 | 1,642,949 | -0.18(-0.32%) |
Jul 27, 2017 | 56.25 | 56.25 | 55.47 | 55.85 | 2,322,588 | -0.38(-0.68%) |
Jul 26, 2017 | 57.41 | 57.56 | 56.00 | 56.23 | 2,006,610 | -0.02(-0.03%) |
Jul 25, 2017 | 56.39 | 56.79 | 56.01 | 56.25 | 3,022,763 | +0.26(+0.47%) |
Jul 24, 2017 | 56.05 | 56.09 | 55.56 | 55.98 | 2,108,616 | +0.05(+0.09%) |
Jul 21, 2017 | 55.30 | 56.16 | 55.30 | 55.93 | 3,706,966 | +0.47(+0.85%) |
Jul 20, 2017 | 54.27 | 55.74 | 54.27 | 55.46 | 10,383,453 | -3.14(-5.36%) |
Jul 19, 2017 | 59.32 | 59.76 | 58.50 | 58.60 | 2,817,726 | -0.69(-1.17%) |
Jul 18, 2017 | 58.76 | 59.33 | 58.51 | 59.29 | 1,790,191 | +0.52(+0.89%) |
Jul 17, 2017 | 58.09 | 58.90 | 58.09 | 58.77 | 2,793,134 | -0.49(-0.82%) |
Jul 14, 2017 | 58.92 | 59.42 | 58.68 | 59.26 | 1,130,496 | +0.60(+1.02%) |
Jul 13, 2017 | 58.69 | 58.73 | 58.22 | 58.66 | 1,107,853 | -0.09(-0.16%) |
Jul 12, 2017 | 58.83 | 59.04 | 58.51 | 58.75 | 1,358,082 | +0.23(+0.39%) |
Jul 11, 2017 | 58.41 | 58.54 | 57.82 | 58.52 | 1,108,404 | +0.32(+0.54%) |
Jul 10, 2017 | 58.04 | 58.88 | 57.95 | 58.21 | 1,358,082 | +0.22(+0.38%) |
Jul 07, 2017 | 57.87 | 58.16 | 57.56 | 57.99 | 1,345,593 | +0.25(+0.43%) |
Jul 06, 2017 | 58.42 | 58.42 | 57.70 | 57.74 | 1,612,181 | -0.92(-1.57%) |
Jul 05, 2017 | 59.65 | 59.76 | 58.63 | 58.66 | 1,952,834 | -1.13(-1.88%) |
Jul 03, 2017 | 58.98 | 60.13 | 58.76 | 59.79 | 1,797,007 | +1.19(+2.04%) |
Jun 30, 2017 | 57.81 | 58.82 | 57.71 | 58.59 | 1,307,641 | +0.96(+1.67%) |
Jun 29, 2017 | 57.44 | 57.70 | 57.29 | 57.63 | 1,393,199 | +0.19(+0.33%) |
Jun 28, 2017 | 57.79 | 58.24 | 57.41 | 57.44 | 1,743,990 | +0.00(+0.00%) |
Jun 27, 2017 | 57.67 | 58.01 | 57.41 | 57.44 | 1,071,389 | -0.21(-0.37%) |
Jun 26, 2017 | 57.30 | 57.75 | 57.01 | 57.65 | 988,115 | +0.50(+0.88%) |
Jun 23, 2017 | 57.79 | 57.12 | 57.15 | 1,464,819 | -0.26(-0.46%) | |
Jun 22, 2017 | 57.32 | 58.04 | 57.12 | 57.41 | 1,552,845 | +0.11(+0.19%) |
Jun 21, 2017 | 58.25 | 59.56 | 57.16 | 57.30 | 1,722,832 | -1.05(-1.80%) |
Jun 20, 2017 | 59.71 | 59.76 | 58.34 | 58.35 | 1,243,762 | -1.45(-2.43%) |
Jun 19, 2017 | 59.72 | 60.06 | 59.43 | 59.80 | 1,264,906 | +0.05(+0.09%) |
Jun 16, 2017 | 59.03 | 59.83 | 59.03 | 59.75 | 2,799,959 | +0.50(+0.85%) |
Jun 15, 2017 | 57.58 | 59.29 | 57.58 | 59.25 | 1,827,482 | +1.37(+2.37%) |
Jun 14, 2017 | 59.12 | 59.15 | 57.82 | 57.88 | 1,510,318 | -1.07(-1.81%) |
Jun 13, 2017 | 58.93 | 59.14 | 58.58 | 58.94 | 1,269,748 | +0.23(+0.39%) |
Jun 12, 2017 | 57.82 | 58.95 | 57.74 | 58.71 | 1,825,542 | +0.82(+1.41%) |
Jun 09, 2017 | 57.04 | 57.94 | 56.97 | 57.89 | 1,202,895 | +0.76(+1.33%) |
Jun 08, 2017 | 57.31 | 57.48 | 57.07 | 57.13 | 1,450,252 | -0.22(-0.39%) |
Jun 07, 2017 | 57.43 | 57.49 | 57.15 | 57.36 | 1,093,529 | +0.09(+0.16%) |
Jun 06, 2017 | 57.28 | 57.47 | 56.93 | 57.26 | 862,864 | -0.12(-0.21%) |
Jun 05, 2017 | 57.51 | 57.95 | 57.35 | 57.38 | 1,214,419 | -0.31(-0.53%) |
Jun 02, 2017 | 57.70 | 57.99 | 57.43 | 57.69 | 1,217,689 | +0.03(+0.06%) |
Jun 01, 2017 | 57.42 | 57.77 | 57.09 | 57.65 | 1,857,537 | +0.49(+0.85%) |
May 31, 2017 | 57.17 | 57.31 | 56.59 | 57.17 | 2,758,949 | +0.16(+0.28%) |
May 30, 2017 | 56.85 | 56.99 | 56.44 | 57.01 | 1,903,808 | +0.19(+0.34%) |
May 26, 2017 | 57.40 | 57.61 | 56.75 | 56.81 | 1,537,884 | -0.74(-1.28%) |
May 25, 2017 | 57.73 | 57.95 | 57.32 | 57.55 | 2,235,157 | -0.40(-0.69%) |
May 24, 2017 | 57.99 | 58.14 | 57.63 | 57.95 | 1,404,432 | +0.03(+0.06%) |
May 23, 2017 | 57.75 | 57.93 | 57.40 | 57.91 | 1,044,715 | +0.22(+0.38%) |
May 22, 2017 | 57.10 | 57.71 | 56.99 | 57.69 | 1,715,424 | +0.61(+1.07%) |
May 19, 2017 | 57.76 | 57.76 | 56.84 | 57.08 | 2,722,003 | -0.59(-1.03%) |
May 18, 2017 | 57.37 | 58.46 | 57.20 | 57.67 | 2,104,554 | +0.19(+0.32%) |
May 17, 2017 | 58.51 | 58.64 | 57.17 | 57.49 | 2,360,205 | -1.49(-2.53%) |
May 16, 2017 | 58.75 | 59.11 | 58.72 | 58.98 | 1,520,550 | +0.11(+0.19%) |
May 15, 2017 | 58.72 | 59.17 | 58.20 | 58.87 | 1,241,000 | +0.10(+0.17%) |
May 12, 2017 | 58.92 | 59.22 | 58.36 | 58.77 | 1,838,217 | -0.36(-0.62%) |
May 11, 2017 | 59.22 | 59.54 | 58.68 | 59.13 | 1,953,875 | -0.33(-0.56%) |
May 10, 2017 | 60.16 | 60.56 | 59.31 | 59.46 | 3,396,891 | -0.58(-0.97%) |
May 09, 2017 | 60.48 | 60.51 | 59.81 | 60.05 | 2,408,183 | -0.51(-0.84%) |
May 08, 2017 | 62.02 | 62.11 | 60.41 | 60.56 | 1,975,258 | -1.60(-2.58%) |
May 05, 2017 | 61.80 | 62.18 | 61.68 | 62.16 | 1,082,783 | +0.67(+1.09%) |
May 04, 2017 | 61.89 | 61.89 | 61.39 | 61.49 | 1,429,021 | -0.19(-0.30%) |
May 03, 2017 | 61.56 | 61.85 | 61.28 | 61.67 | 983,649 | +0.05(+0.08%) |
May 02, 2017 | 61.69 | 61.78 | 61.38 | 61.62 | 1,021,850 | +0.14(+0.23%) |