Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.29 | 59.32 | 59.29 | 59.32 | 817 | +0.09(+0.15%) |
Jul 28, 2017 | 58.91 | 59.23 | 58.91 | 59.23 | 1,925 | -0.08(-0.13%) |
Jul 27, 2017 | 59.26 | 59.30 | 59.00 | 59.30 | 5,878 | -0.05(-0.09%) |
Jul 26, 2017 | 59.26 | 59.43 | 59.24 | 59.36 | 817 | -0.11(-0.19%) |
Jul 25, 2017 | 59.55 | 59.62 | 59.44 | 59.47 | 281,013 | +0.18(+0.31%) |
Jul 21, 2017 | 59.29 | 10 | +0.20(+0.34%) | |||
Jul 20, 2017 | 59.08 | 59.23 | 59.08 | 59.09 | 4,298 | -0.05(-0.09%) |
Jul 19, 2017 | 59.11 | 59.15 | 59.02 | 59.14 | 6,403 | +0.33(+0.57%) |
Jul 18, 2017 | 58.81 | 58.81 | 58.81 | 58.81 | 191 | -0.37(-0.62%) |
Jul 17, 2017 | 58.50 | 59.18 | 58.50 | 59.18 | 388 | +0.30(+0.50%) |
Jul 14, 2017 | 58.64 | 58.88 | 58.64 | 58.88 | 2,007 | +0.17(+0.29%) |
Jul 13, 2017 | 58.71 | 58.71 | 58.71 | 58.71 | 175 | +0.11(+0.19%) |
Jul 12, 2017 | 58.60 | 58.60 | 58.60 | 58.60 | 668 | +0.45(+0.77%) |
Jul 11, 2017 | 58.15 | 58.15 | 58.15 | 58.15 | 2,785 | -0.23(-0.39%) |
Jul 10, 2017 | 58.20 | 58.38 | 58.20 | 58.38 | 6,074 | -0.04(-0.07%) |
Jul 07, 2017 | 58.50 | 58.50 | 58.42 | 58.42 | 442 | -0.31(-0.53%) |
Jul 05, 2017 | 58.73 | 130 | -0.23(-0.39%) | |||
Jul 03, 2017 | 58.58 | 58.96 | 58.58 | 58.96 | 438 | +0.17(+0.29%) |
Jun 30, 2017 | 58.29 | 58.80 | 58.29 | 58.79 | 1,971 | +0.08(+0.13%) |
Jun 29, 2017 | 58.71 | 58.71 | 58.71 | 58.71 | 3,045 | -0.21(-0.35%) |
Jun 28, 2017 | 59.15 | 59.15 | 58.92 | 58.92 | 298 | +0.18(+0.31%) |
Jun 27, 2017 | 58.74 | 58.74 | 58.74 | 58.74 | 256 | -0.08(-0.13%) |
Jun 26, 2017 | 58.81 | 58.81 | 58.81 | 58.81 | 296 | +0.11(+0.18%) |
Jun 23, 2017 | 58.75 | 58.87 | 58.65 | 58.70 | 2,872 | +0.23(+0.38%) |
Jun 22, 2017 | 58.60 | 58.79 | 58.48 | 58.48 | 10,344 | -0.27(-0.46%) |
Jun 21, 2017 | 58.75 | 58.75 | 58.75 | 58.75 | 146 | -0.27(-0.46%) |
Jun 20, 2017 | 59.61 | 59.61 | 59.02 | 59.02 | 5,225 | -0.42(-0.70%) |
Jun 19, 2017 | 58.88 | 59.44 | 58.88 | 59.44 | 349 | +0.46(+0.78%) |
Jun 16, 2017 | 59.50 | 59.50 | 58.95 | 58.98 | 921 | -0.15(-0.26%) |
Jun 15, 2017 | 58.92 | 59.13 | 58.86 | 59.13 | 4,420 | +0.02(+0.03%) |
Jun 13, 2017 | 59.11 | 67 | +0.42(+0.72%) | |||
Jun 12, 2017 | 58.69 | 58.69 | 58.69 | 58.69 | 3,011 | -0.01(-0.01%) |
Jun 09, 2017 | 58.70 | 58.70 | 58.70 | 58.70 | 1,535 | +0.22(+0.37%) |
Jun 08, 2017 | 58.66 | 58.66 | 58.48 | 58.48 | 615 | -0.04(-0.07%) |
Jun 07, 2017 | 58.42 | 58.52 | 58.42 | 58.52 | 1,423 | +0.12(+0.21%) |
Jun 06, 2017 | 58.40 | 58.40 | 58.40 | 58.40 | 286 | -0.40(-0.67%) |
Jun 05, 2017 | 58.80 | 58.80 | 58.80 | 58.80 | 298 | -0.28(-0.47%) |
Jun 02, 2017 | 58.92 | 59.11 | 58.92 | 59.08 | 678 | +0.31(+0.53%) |
Jun 01, 2017 | 58.77 | 58.77 | 58.77 | 58.77 | 602 | +0.71(+1.22%) |
May 31, 2017 | 58.09 | 58.17 | 58.06 | 58.06 | 1,890 | -0.11(-0.19%) |
May 30, 2017 | 58.17 | 58.17 | 58.17 | 58.17 | 519 | +0.22(+0.39%) |
May 25, 2017 | 57.94 | 99 | +0.12(+0.21%) | |||
May 24, 2017 | 57.63 | 57.82 | 57.63 | 57.82 | 1,093 | +0.61(+1.07%) |
May 19, 2017 | 57.21 | 68 | +0.25(+0.44%) | |||
May 18, 2017 | 57.06 | 57.06 | 56.96 | 56.96 | 16,850 | +0.13(+0.23%) |
May 17, 2017 | 57.09 | 57.09 | 56.83 | 56.83 | 366 | -0.73(-1.27%) |
May 15, 2017 | 57.56 | 27 | +0.00(+0.01%) | |||
May 12, 2017 | 57.48 | 57.56 | 57.48 | 57.56 | 355 | -0.04(-0.08%) |
May 11, 2017 | 58.03 | 58.03 | 57.43 | 57.60 | 2,151 | -0.43(-0.74%) |
May 10, 2017 | 58.13 | 58.16 | 58.03 | 58.03 | 3,622 | +0.22(+0.39%) |
May 09, 2017 | 57.81 | 57.81 | 57.81 | 57.81 | 540 | -0.20(-0.35%) |
May 08, 2017 | 58.01 | 58.01 | 58.01 | 58.01 | 140 | +0.04(+0.07%) |
May 02, 2017 | 57.97 | 20 | +0.16(+0.27%) |