Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.79 | 58.79 | 58.48 | 58.60 | 31,398 | +0.00(+0.00%) |
Jul 28, 2017 | 58.74 | 58.88 | 58.48 | 58.60 | 29,606 | -0.27(-0.46%) |
Jul 27, 2017 | 59.18 | 59.18 | 58.38 | 58.87 | 27,758 | -0.14(-0.24%) |
Jul 26, 2017 | 59.15 | 59.18 | 59.00 | 59.01 | 215,691 | -0.05(-0.08%) |
Jul 25, 2017 | 59.03 | 59.11 | 58.90 | 59.06 | 41,312 | +0.26(+0.44%) |
Jul 24, 2017 | 58.78 | 58.87 | 58.63 | 58.80 | 48,081 | +0.05(+0.08%) |
Jul 21, 2017 | 58.60 | 58.80 | 58.59 | 58.75 | 35,262 | +0.13(+0.21%) |
Jul 20, 2017 | 58.70 | 58.71 | 58.47 | 58.63 | 38,244 | +0.05(+0.08%) |
Jul 19, 2017 | 58.34 | 58.60 | 58.27 | 58.58 | 122,078 | +0.33(+0.56%) |
Jul 18, 2017 | 58.25 | 58.26 | 58.04 | 58.25 | 31,932 | -0.06(-0.10%) |
Jul 17, 2017 | 58.34 | 58.42 | 58.23 | 58.31 | 64,926 | +0.04(+0.07%) |
Jul 14, 2017 | 58.14 | 58.37 | 58.14 | 58.27 | 42,396 | +0.14(+0.23%) |
Jul 13, 2017 | 57.97 | 58.16 | 57.79 | 58.13 | 76,167 | +0.31(+0.54%) |
Jul 12, 2017 | 57.64 | 57.89 | 57.60 | 57.82 | 96,302 | +0.53(+0.92%) |
Jul 11, 2017 | 57.06 | 57.38 | 56.99 | 57.30 | 48,490 | +0.16(+0.29%) |
Jul 10, 2017 | 57.23 | 57.30 | 57.11 | 57.13 | 42,108 | -0.06(-0.10%) |
Jul 07, 2017 | 56.92 | 57.24 | 56.88 | 57.19 | 180,400 | +0.40(+0.71%) |
Jul 06, 2017 | 57.29 | 57.29 | 56.69 | 56.79 | 58,045 | -0.73(-1.27%) |
Jul 05, 2017 | 57.39 | 57.60 | 57.24 | 57.52 | 62,884 | +0.21(+0.37%) |
Jul 03, 2017 | 57.67 | 57.72 | 57.31 | 57.31 | 27,678 | -0.18(-0.32%) |
Jun 30, 2017 | 57.50 | 57.63 | 57.41 | 57.49 | 41,993 | +0.16(+0.29%) |
Jun 29, 2017 | 58.02 | 58.02 | 56.88 | 57.33 | 169,781 | -0.74(-1.28%) |
Jun 28, 2017 | 57.64 | 58.11 | 57.63 | 58.07 | 44,493 | +0.57(+0.99%) |
Jun 27, 2017 | 58.11 | 58.11 | 57.47 | 57.50 | 228,992 | -0.65(-1.13%) |
Jun 26, 2017 | 58.38 | 58.43 | 58.04 | 58.15 | 57,498 | -0.04(-0.07%) |
Jun 23, 2017 | 58.00 | 58.19 | 57.87 | 58.19 | 24,119 | +0.18(+0.32%) |
Jun 22, 2017 | 57.76 | 58.11 | 57.67 | 58.01 | 23,299 | +0.28(+0.49%) |
Jun 21, 2017 | 57.60 | 57.84 | 57.60 | 57.73 | 39,978 | +0.23(+0.40%) |
Jun 20, 2017 | 57.76 | 57.76 | 57.49 | 57.50 | 39,013 | -0.35(-0.60%) |
Jun 19, 2017 | 57.52 | 57.87 | 57.48 | 57.84 | 40,404 | +0.57(+0.99%) |
Jun 16, 2017 | 57.32 | 57.32 | 56.98 | 57.27 | 86,892 | -0.06(-0.10%) |
Jun 15, 2017 | 57.02 | 57.38 | 56.92 | 57.33 | 53,191 | -0.05(-0.08%) |
Jun 14, 2017 | 57.51 | 57.60 | 57.20 | 57.38 | 154,224 | -0.06(-0.10%) |
Jun 13, 2017 | 57.26 | 57.52 | 57.24 | 57.44 | 21,135 | +0.39(+0.68%) |
Jun 12, 2017 | 57.22 | 57.22 | 56.90 | 57.05 | 37,784 | -0.10(-0.18%) |
Jun 09, 2017 | 57.77 | 57.93 | 56.92 | 57.15 | 58,724 | -0.58(-1.00%) |
Jun 08, 2017 | 57.71 | 57.75 | 57.42 | 57.73 | 104,058 | +0.00(+0.00%) |
Jun 07, 2017 | 57.73 | 57.87 | 57.57 | 57.73 | 33,457 | +0.08(+0.13%) |
Jun 06, 2017 | 57.71 | 57.77 | 57.58 | 57.65 | 304,551 | -0.24(-0.42%) |
Jun 05, 2017 | 58.01 | 58.01 | 57.81 | 57.89 | 88,565 | -0.17(-0.30%) |
Jun 02, 2017 | 57.87 | 58.08 | 57.71 | 58.06 | 522,700 | +0.27(+0.47%) |
Jun 01, 2017 | 57.25 | 57.79 | 57.14 | 57.79 | 666,814 | +0.67(+1.18%) |
May 31, 2017 | 57.14 | 57.17 | 56.76 | 57.12 | 170,370 | +0.07(+0.12%) |
May 30, 2017 | 57.17 | 57.23 | 57.00 | 57.05 | 51,939 | -0.22(-0.39%) |
May 26, 2017 | 57.31 | 57.32 | 57.18 | 57.27 | 34,311 | -0.09(-0.15%) |
May 25, 2017 | 57.21 | 57.41 | 57.16 | 57.36 | 311,588 | +0.27(+0.47%) |
May 24, 2017 | 56.80 | 57.11 | 56.80 | 57.09 | 32,870 | +0.30(+0.53%) |
May 23, 2017 | 56.87 | 56.87 | 56.71 | 56.79 | 42,748 | -0.02(-0.03%) |
May 22, 2017 | 56.56 | 56.83 | 56.56 | 56.81 | 39,706 | +0.38(+0.66%) |
May 19, 2017 | 56.31 | 56.67 | 56.31 | 56.44 | 38,728 | +0.27(+0.48%) |
May 18, 2017 | 55.84 | 56.31 | 55.73 | 56.17 | 37,657 | +0.36(+0.65%) |
May 17, 2017 | 56.35 | 56.44 | 55.80 | 55.80 | 104,493 | -1.11(-1.94%) |
May 16, 2017 | 56.91 | 56.91 | 56.70 | 56.91 | 140,511 | +0.12(+0.20%) |
May 15, 2017 | 56.47 | 56.90 | 56.47 | 56.79 | 47,743 | +0.47(+0.84%) |
May 12, 2017 | 56.42 | 56.42 | 56.29 | 56.32 | 32,176 | -0.12(-0.20%) |
May 11, 2017 | 56.58 | 56.62 | 56.18 | 56.44 | 41,346 | -0.47(-0.83%) |
May 10, 2017 | 56.72 | 56.93 | 56.66 | 56.91 | 45,912 | +0.13(+0.24%) |
May 09, 2017 | 56.71 | 56.83 | 56.65 | 56.77 | 50,122 | +0.16(+0.29%) |
May 08, 2017 | 56.86 | 56.86 | 56.47 | 56.61 | 43,000 | -0.34(-0.59%) |
May 05, 2017 | 56.57 | 56.95 | 56.50 | 56.95 | 44,871 | +0.51(+0.90%) |
May 04, 2017 | 56.36 | 56.55 | 56.20 | 56.44 | 288,153 | +0.05(+0.09%) |
May 03, 2017 | 56.47 | 56.48 | 56.23 | 56.39 | 41,663 | -0.17(-0.31%) |
May 02, 2017 | 56.51 | 56.56 | 56.24 | 56.56 | 34,930 | +0.17(+0.31%) |