Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.72 | 57.11 | 56.39 | 56.64 | 97,516 | +0.26(+0.46%) |
Jul 28, 2017 | 55.37 | 56.51 | 55.37 | 56.38 | 136,040 | +0.51(+0.91%) |
Jul 27, 2017 | 56.31 | 56.37 | 55.69 | 55.87 | 125,956 | -0.63(-1.12%) |
Jul 26, 2017 | 56.03 | 57.02 | 55.92 | 56.50 | 160,205 | +0.23(+0.41%) |
Jul 25, 2017 | 56.11 | 56.46 | 55.81 | 56.27 | 129,033 | +0.48(+0.86%) |
Jul 24, 2017 | 56.01 | 56.12 | 55.37 | 55.80 | 139,214 | -0.35(-0.63%) |
Jul 21, 2017 | 56.69 | 56.69 | 55.87 | 56.15 | 160,598 | +0.31(+0.55%) |
Jul 20, 2017 | 55.84 | 56.01 | 55.56 | 55.84 | 155,333 | +0.06(+0.10%) |
Jul 19, 2017 | 55.48 | 55.92 | 55.48 | 55.79 | 105,887 | +0.33(+0.60%) |
Jul 18, 2017 | 55.27 | 55.64 | 55.00 | 55.45 | 163,823 | +0.04(+0.07%) |
Jul 17, 2017 | 55.18 | 55.51 | 55.01 | 55.41 | 140,697 | +0.24(+0.43%) |
Jul 14, 2017 | 54.64 | 55.40 | 54.64 | 55.18 | 144,630 | +0.78(+1.44%) |
Jul 13, 2017 | 54.35 | 54.58 | 54.07 | 54.39 | 142,272 | -0.06(-0.11%) |
Jul 12, 2017 | 54.56 | 54.95 | 54.06 | 54.45 | 177,898 | +1.14(+2.13%) |
Jul 11, 2017 | 53.51 | 53.83 | 52.99 | 53.31 | 130,009 | -0.23(-0.43%) |
Jul 10, 2017 | 54.47 | 54.47 | 53.20 | 53.54 | 246,252 | -1.36(-2.47%) |
Jul 07, 2017 | 54.54 | 54.98 | 54.52 | 54.90 | 149,074 | +0.51(+0.93%) |
Jul 06, 2017 | 54.44 | 55.10 | 54.24 | 54.39 | 214,141 | -0.78(-1.42%) |
Jul 05, 2017 | 55.95 | 55.98 | 55.05 | 55.18 | 220,712 | -0.90(-1.60%) |
Jul 03, 2017 | 56.29 | 56.33 | 55.90 | 56.07 | 58,097 | +0.03(+0.05%) |
Jun 30, 2017 | 56.28 | 56.54 | 55.73 | 56.05 | 139,184 | -0.31(-0.54%) |
Jun 29, 2017 | 57.01 | 57.01 | 55.93 | 56.35 | 141,633 | -0.68(-1.19%) |
Jun 28, 2017 | 57.07 | 57.50 | 56.92 | 57.03 | 112,759 | +0.31(+0.54%) |
Jun 27, 2017 | 57.42 | 57.65 | 56.72 | 56.72 | 189,323 | -0.58(-1.02%) |
Jun 26, 2017 | 57.43 | 57.71 | 57.11 | 57.31 | 107,883 | +0.13(+0.23%) |
Jun 23, 2017 | 56.99 | 57.33 | 56.77 | 57.17 | 218,143 | +0.21(+0.37%) |
Jun 22, 2017 | 56.92 | 57.55 | 56.90 | 56.96 | 87,010 | +0.08(+0.13%) |
Jun 21, 2017 | 57.44 | 57.58 | 56.77 | 56.89 | 147,263 | -0.62(-1.08%) |
Jun 20, 2017 | 57.66 | 57.87 | 57.13 | 57.51 | 124,498 | -0.20(-0.35%) |
Jun 19, 2017 | 58.49 | 58.63 | 57.69 | 57.71 | 133,451 | -0.30(-0.51%) |
Jun 16, 2017 | 56.86 | 58.20 | 55.06 | 58.00 | 344,429 | -0.10(-0.16%) |
Jun 15, 2017 | 57.54 | 58.24 | 57.41 | 58.10 | 105,983 | -0.02(-0.03%) |
Jun 14, 2017 | 58.54 | 58.54 | 57.87 | 58.12 | 125,817 | -0.37(-0.64%) |
Jun 13, 2017 | 58.09 | 58.58 | 57.89 | 58.49 | 142,304 | +0.62(+1.07%) |
Jun 12, 2017 | 57.79 | 57.95 | 57.33 | 57.87 | 130,548 | -0.08(-0.13%) |
Jun 09, 2017 | 57.76 | 58.26 | 57.43 | 57.95 | 220,273 | +0.27(+0.46%) |
Jun 08, 2017 | 57.31 | 57.71 | 56.65 | 57.68 | 218,918 | +0.61(+1.07%) |
Jun 07, 2017 | 56.83 | 57.42 | 56.40 | 57.07 | 309,168 | +0.92(+1.63%) |
Jun 06, 2017 | 55.68 | 56.49 | 55.28 | 56.15 | 213,245 | +0.14(+0.26%) |
Jun 05, 2017 | 56.92 | 57.18 | 55.84 | 56.01 | 234,081 | -1.24(-2.17%) |
Jun 02, 2017 | 57.20 | 57.75 | 56.93 | 57.25 | 167,844 | +0.27(+0.47%) |
Jun 01, 2017 | 56.92 | 57.22 | 55.89 | 56.98 | 167,600 | +0.13(+0.24%) |
May 31, 2017 | 56.86 | 57.10 | 56.47 | 56.85 | 342,151 | +0.02(+0.03%) |
May 30, 2017 | 56.74 | 57.07 | 56.33 | 56.83 | 175,736 | +0.02(+0.03%) |
May 26, 2017 | 57.38 | 57.67 | 56.21 | 56.81 | 290,399 | +1.23(+2.22%) |
May 25, 2017 | 55.49 | 55.81 | 55.22 | 55.58 | 112,817 | +0.06(+0.10%) |
May 24, 2017 | 55.13 | 55.73 | 55.13 | 55.52 | 102,672 | +0.20(+0.36%) |
May 23, 2017 | 55.13 | 56.00 | 55.01 | 55.32 | 191,878 | +0.32(+0.57%) |
May 22, 2017 | 54.46 | 55.09 | 54.44 | 55.00 | 176,723 | +0.63(+1.16%) |
May 19, 2017 | 54.12 | 54.64 | 53.88 | 54.37 | 139,066 | +0.34(+0.64%) |
May 18, 2017 | 53.95 | 54.25 | 53.41 | 54.03 | 219,008 | +0.24(+0.44%) |
May 17, 2017 | 53.89 | 54.32 | 53.15 | 53.79 | 286,588 | -0.35(-0.65%) |
May 16, 2017 | 54.36 | 54.63 | 54.03 | 54.14 | 153,973 | -0.13(-0.25%) |
May 15, 2017 | 54.16 | 55.01 | 54.07 | 54.28 | 193,284 | -0.12(-0.23%) |
May 12, 2017 | 54.93 | 55.50 | 54.26 | 54.40 | 137,298 | -0.56(-1.02%) |
May 11, 2017 | 54.70 | 55.19 | 54.66 | 54.96 | 251,123 | +0.25(+0.45%) |
May 10, 2017 | 54.83 | 54.84 | 54.02 | 54.72 | 315,359 | -0.30(-0.54%) |
May 09, 2017 | 55.98 | 57.62 | 54.65 | 55.01 | 679,404 | +0.21(+0.38%) |
May 08, 2017 | 54.28 | 54.81 | 53.76 | 54.80 | 583,696 | -0.62(-1.12%) |
May 05, 2017 | 55.32 | 55.60 | 55.06 | 55.42 | 221,880 | +0.11(+0.21%) |
May 04, 2017 | 56.71 | 56.71 | 54.71 | 55.31 | 378,488 | -1.11(-1.96%) |
May 03, 2017 | 57.21 | 57.27 | 56.21 | 56.41 | 166,813 | -0.79(-1.38%) |
May 02, 2017 | 56.30 | 58.65 | 55.94 | 57.21 | 490,861 | +0.95(+1.70%) |