Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.28 | 55.63 | 55.21 | 55.51 | 89,203 | +0.19(+0.34%) |
Jul 28, 2017 | 55.34 | 55.45 | 55.11 | 55.32 | 49,665 | -0.08(-0.15%) |
Jul 27, 2017 | 55.19 | 55.41 | 55.10 | 55.40 | 76,103 | +0.15(+0.27%) |
Jul 26, 2017 | 54.87 | 55.25 | 54.77 | 55.25 | 50,465 | +0.40(+0.72%) |
Jul 25, 2017 | 55.02 | 55.08 | 54.75 | 54.86 | 73,013 | -0.23(-0.42%) |
Jul 24, 2017 | 55.53 | 55.53 | 55.00 | 55.09 | 185,322 | -0.50(-0.89%) |
Jul 21, 2017 | 55.12 | 55.59 | 55.06 | 55.59 | 67,119 | +0.43(+0.78%) |
Jul 20, 2017 | 54.87 | 55.15 | 54.77 | 55.15 | 188,376 | +0.47(+0.85%) |
Jul 19, 2017 | 54.52 | 54.70 | 54.44 | 54.69 | 58,404 | +0.24(+0.44%) |
Jul 18, 2017 | 54.35 | 54.45 | 54.29 | 54.45 | 73,972 | +0.17(+0.32%) |
Jul 17, 2017 | 54.16 | 54.30 | 54.01 | 54.27 | 62,186 | +0.17(+0.32%) |
Jul 14, 2017 | 54.16 | 54.29 | 54.03 | 54.10 | 64,221 | +0.32(+0.59%) |
Jul 13, 2017 | 54.00 | 54.08 | 53.62 | 53.79 | 71,843 | -0.21(-0.39%) |
Jul 12, 2017 | 53.98 | 54.16 | 53.94 | 54.00 | 82,317 | +0.44(+0.82%) |
Jul 11, 2017 | 53.63 | 53.65 | 53.30 | 53.56 | 223,449 | +0.01(+0.02%) |
Jul 10, 2017 | 53.77 | 53.89 | 53.54 | 53.55 | 144,443 | -0.14(-0.26%) |
Jul 07, 2017 | 53.38 | 53.90 | 53.38 | 53.68 | 137,415 | +0.07(+0.14%) |
Jul 06, 2017 | 53.43 | 53.67 | 53.43 | 53.61 | 258,316 | -0.05(-0.09%) |
Jul 05, 2017 | 53.87 | 53.90 | 53.51 | 53.66 | 857,451 | -0.24(-0.45%) |
Jul 03, 2017 | 54.21 | 54.34 | 53.85 | 53.90 | 1,663,531 | -0.22(-0.40%) |
Jun 30, 2017 | 54.24 | 54.52 | 54.12 | 54.12 | 207,535 | -0.12(-0.21%) |
Jun 29, 2017 | 54.33 | 54.39 | 54.06 | 54.23 | 61,038 | -0.42(-0.78%) |
Jun 28, 2017 | 55.23 | 55.31 | 54.63 | 54.66 | 61,309 | -0.47(-0.86%) |
Jun 27, 2017 | 55.56 | 55.66 | 55.03 | 55.13 | 60,665 | -0.66(-1.18%) |
Jun 26, 2017 | 55.46 | 56.01 | 55.40 | 55.79 | 47,068 | +0.43(+0.78%) |
Jun 23, 2017 | 55.56 | 55.76 | 55.28 | 55.36 | 79,095 | -0.21(-0.38%) |
Jun 22, 2017 | 55.72 | 55.94 | 55.52 | 55.57 | 93,110 | -0.19(-0.34%) |
Jun 21, 2017 | 56.13 | 56.16 | 55.56 | 55.76 | 67,292 | -0.42(-0.74%) |
Jun 20, 2017 | 56.16 | 56.20 | 56.08 | 56.18 | 54,810 | +0.03(+0.06%) |
Jun 19, 2017 | 56.41 | 56.41 | 56.02 | 56.14 | 48,733 | -0.24(-0.43%) |
Jun 16, 2017 | 56.16 | 56.45 | 56.16 | 56.39 | 181,627 | +0.24(+0.43%) |
Jun 15, 2017 | 55.63 | 56.15 | 55.63 | 56.15 | 48,208 | +0.33(+0.58%) |
Jun 14, 2017 | 55.82 | 56.10 | 55.63 | 55.82 | 74,928 | +0.34(+0.61%) |
Jun 13, 2017 | 55.36 | 55.56 | 55.21 | 55.48 | 48,549 | +0.12(+0.22%) |
Jun 12, 2017 | 55.56 | 55.78 | 55.08 | 55.36 | 190,741 | -0.15(-0.27%) |
Jun 09, 2017 | 55.33 | 55.51 | 55.10 | 55.51 | 135,205 | +0.05(+0.10%) |
Jun 08, 2017 | 55.84 | 55.84 | 55.13 | 55.45 | 53,416 | -0.42(-0.75%) |
Jun 07, 2017 | 55.67 | 56.01 | 55.63 | 55.87 | 83,495 | +0.17(+0.30%) |
Jun 06, 2017 | 55.90 | 55.90 | 55.68 | 55.70 | 157,949 | -0.12(-0.21%) |
Jun 05, 2017 | 56.04 | 56.04 | 55.80 | 55.82 | 53,224 | -0.28(-0.50%) |
Jun 02, 2017 | 56.29 | 56.29 | 55.89 | 56.10 | 78,848 | +0.14(+0.24%) |
Jun 01, 2017 | 55.51 | 55.96 | 55.44 | 55.96 | 134,106 | +0.37(+0.66%) |
May 31, 2017 | 55.35 | 55.73 | 55.35 | 55.60 | 118,008 | +0.28(+0.51%) |
May 30, 2017 | 55.17 | 55.40 | 55.08 | 55.32 | 39,338 | +0.16(+0.28%) |
May 26, 2017 | 55.13 | 55.23 | 55.08 | 55.16 | 30,606 | -0.00(-0.01%) |
May 25, 2017 | 54.78 | 55.24 | 54.71 | 55.16 | 34,815 | +0.45(+0.82%) |
May 24, 2017 | 54.43 | 54.78 | 54.43 | 54.72 | 179,759 | +0.35(+0.64%) |
May 23, 2017 | 54.25 | 54.68 | 54.25 | 54.37 | 80,310 | +0.12(+0.21%) |
May 22, 2017 | 53.71 | 54.31 | 53.71 | 54.25 | 75,717 | +0.48(+0.88%) |
May 19, 2017 | 53.55 | 53.80 | 53.38 | 53.78 | 69,611 | +0.19(+0.35%) |
May 18, 2017 | 53.50 | 53.71 | 53.14 | 53.59 | 119,878 | +0.17(+0.32%) |
May 17, 2017 | 53.29 | 53.60 | 53.15 | 53.42 | 63,670 | +0.20(+0.37%) |
May 16, 2017 | 53.61 | 53.72 | 53.20 | 53.22 | 52,748 | -0.44(-0.82%) |
May 15, 2017 | 53.49 | 53.78 | 53.49 | 53.66 | 44,757 | +0.19(+0.36%) |
May 12, 2017 | 53.24 | 53.56 | 53.24 | 53.46 | 102,214 | +0.25(+0.47%) |
May 11, 2017 | 53.03 | 53.21 | 52.85 | 53.21 | 66,503 | +0.08(+0.16%) |
May 10, 2017 | 53.08 | 53.19 | 52.86 | 53.13 | 45,427 | +0.14(+0.27%) |
May 09, 2017 | 53.37 | 53.37 | 52.92 | 52.99 | 86,624 | -0.47(-0.87%) |
May 08, 2017 | 53.49 | 53.50 | 53.18 | 53.45 | 92,532 | -0.03(-0.06%) |
May 05, 2017 | 53.19 | 53.61 | 53.19 | 53.49 | 181,702 | +0.36(+0.68%) |
May 04, 2017 | 52.81 | 53.17 | 52.79 | 53.12 | 480,696 | +0.17(+0.31%) |
May 03, 2017 | 53.16 | 53.18 | 52.94 | 52.96 | 346,929 | -0.21(-0.40%) |
May 02, 2017 | 53.14 | 53.35 | 52.98 | 53.17 | 626,219 | +0.03(+0.06%) |