Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.96 | 55.08 | 54.06 | 54.40 | 2,763,174 | -0.44(-0.80%) |
Jul 28, 2017 | 57.80 | 57.80 | 54.74 | 54.83 | 1,627,127 | -3.20(-5.52%) |
Jul 27, 2017 | 57.02 | 58.34 | 56.57 | 58.04 | 1,155,502 | +0.83(+1.46%) |
Jul 26, 2017 | 56.24 | 57.27 | 55.95 | 57.20 | 1,480,155 | +1.05(+1.87%) |
Jul 25, 2017 | 55.43 | 56.20 | 54.99 | 56.15 | 1,273,278 | +0.84(+1.53%) |
Jul 24, 2017 | 55.80 | 55.89 | 55.12 | 55.31 | 849,344 | -0.43(-0.77%) |
Jul 21, 2017 | 55.77 | 56.08 | 55.04 | 55.73 | 838,640 | -0.12(-0.22%) |
Jul 20, 2017 | 56.02 | 55.42 | 55.86 | 841,691 | +0.30(+0.55%) | |
Jul 19, 2017 | 55.47 | 55.99 | 55.29 | 55.55 | 1,212,316 | +0.12(+0.22%) |
Jul 18, 2017 | 55.88 | 55.97 | 55.03 | 55.43 | 1,233,409 | -0.54(-0.97%) |
Jul 17, 2017 | 55.68 | 56.34 | 55.35 | 55.97 | 1,067,595 | +0.42(+0.75%) |
Jul 14, 2017 | 54.96 | 55.65 | 54.73 | 55.55 | 872,211 | +0.97(+1.77%) |
Jul 13, 2017 | 54.09 | 54.88 | 54.09 | 54.59 | 1,041,005 | +0.66(+1.23%) |
Jul 12, 2017 | 53.96 | 55.10 | 53.90 | 53.92 | 1,230,934 | +0.40(+0.74%) |
Jul 11, 2017 | 54.09 | 54.09 | 53.28 | 53.53 | 1,135,756 | -0.56(-1.03%) |
Jul 10, 2017 | 54.49 | 54.54 | 53.92 | 54.09 | 996,867 | -0.26(-0.47%) |
Jul 07, 2017 | 54.09 | 54.56 | 53.62 | 54.34 | 994,912 | +0.37(+0.68%) |
Jul 06, 2017 | 54.68 | 54.79 | 53.39 | 53.97 | 1,736,033 | -0.96(-1.74%) |
Jul 05, 2017 | 56.27 | 56.27 | 54.28 | 54.93 | 1,602,375 | -1.40(-2.49%) |
Jul 03, 2017 | 55.43 | 56.43 | 55.21 | 56.33 | 645,879 | +1.30(+2.36%) |
Jun 30, 2017 | 56.20 | 56.42 | 54.75 | 55.03 | 1,440,478 | -0.84(-1.51%) |
Jun 29, 2017 | 55.99 | 56.94 | 55.84 | 55.88 | 753,607 | -0.46(-0.82%) |
Jun 28, 2017 | 56.02 | 56.78 | 55.85 | 56.34 | 863,490 | +0.58(+1.04%) |
Jun 27, 2017 | 55.30 | 56.11 | 55.30 | 55.76 | 766,589 | +0.25(+0.44%) |
Jun 26, 2017 | 54.81 | 56.05 | 54.81 | 55.52 | 1,185,602 | +1.06(+1.95%) |
Jun 23, 2017 | 54.26 | 55.02 | 54.05 | 54.45 | 1,786,854 | +0.27(+0.51%) |
Jun 22, 2017 | 53.65 | 54.28 | 53.16 | 54.18 | 1,255,932 | +0.31(+0.58%) |
Jun 21, 2017 | 54.61 | 54.83 | 53.66 | 53.87 | 1,074,741 | -0.71(-1.30%) |
Jun 20, 2017 | 54.28 | 54.71 | 53.81 | 54.58 | 1,484,553 | +0.10(+0.19%) |
Jun 19, 2017 | 55.00 | 55.17 | 54.27 | 54.47 | 2,252,134 | -0.28(-0.52%) |
Jun 16, 2017 | 55.83 | 55.91 | 54.09 | 54.76 | 2,386,254 | -0.92(-1.65%) |
Jun 15, 2017 | 55.42 | 56.52 | 55.31 | 55.68 | 1,590,108 | -0.11(-0.20%) |
Jun 14, 2017 | 56.71 | 56.82 | 55.51 | 55.79 | 1,510,458 | -0.50(-0.89%) |
Jun 13, 2017 | 56.07 | 57.02 | 55.22 | 56.29 | 1,155,032 | -0.04(-0.07%) |
Jun 12, 2017 | 55.45 | 57.07 | 55.13 | 56.33 | 1,312,995 | +1.02(+1.85%) |
Jun 09, 2017 | 54.27 | 55.62 | 53.77 | 55.31 | 908,167 | +1.07(+1.97%) |
Jun 08, 2017 | 55.51 | 54.16 | 54.24 | 838,312 | -0.97(-1.75%) | |
Jun 07, 2017 | 54.46 | 55.76 | 54.35 | 55.20 | 1,248,518 | +0.82(+1.50%) |
Jun 06, 2017 | 53.89 | 54.71 | 53.14 | 54.39 | 1,121,256 | +0.55(+1.02%) |
Jun 05, 2017 | 54.43 | 54.55 | 53.26 | 53.84 | 1,273,200 | -0.95(-1.73%) |
Jun 02, 2017 | 55.37 | 55.63 | 54.65 | 54.79 | 1,173,781 | -0.48(-0.87%) |
Jun 01, 2017 | 54.28 | 55.55 | 53.73 | 55.27 | 1,586,523 | +0.85(+1.57%) |
May 31, 2017 | 54.64 | 55.03 | 53.86 | 54.42 | 2,986,277 | -0.13(-0.24%) |
May 30, 2017 | 55.49 | 55.69 | 54.54 | 54.55 | 1,295,172 | -1.16(-2.08%) |
May 26, 2017 | 57.04 | 57.20 | 55.39 | 55.71 | 1,231,541 | -1.33(-2.33%) |
May 25, 2017 | 56.41 | 57.41 | 56.14 | 57.03 | 1,680,635 | +0.90(+1.60%) |
May 24, 2017 | 55.17 | 56.18 | 54.91 | 56.13 | 1,154,900 | +0.97(+1.75%) |
May 23, 2017 | 55.57 | 55.83 | 55.13 | 55.17 | 1,258,352 | -0.34(-0.61%) |
May 22, 2017 | 56.26 | 56.78 | 55.50 | 55.51 | 1,755,618 | -0.75(-1.33%) |
May 19, 2017 | 55.11 | 56.86 | 55.00 | 56.26 | 1,959,498 | +1.15(+2.08%) |
May 18, 2017 | 54.39 | 55.23 | 54.03 | 55.11 | 1,626,531 | +0.62(+1.13%) |
May 17, 2017 | 54.18 | 54.70 | 53.48 | 54.49 | 1,870,291 | +0.05(+0.09%) |
May 16, 2017 | 55.27 | 55.44 | 54.23 | 54.45 | 1,670,765 | -0.82(-1.48%) |
May 15, 2017 | 55.16 | 55.96 | 54.99 | 55.26 | 1,077,651 | +0.09(+0.15%) |
May 12, 2017 | 56.38 | 56.48 | 54.74 | 55.18 | 2,038,709 | -1.22(-2.17%) |
May 11, 2017 | 56.77 | 56.82 | 55.69 | 56.40 | 1,449,167 | -0.98(-1.70%) |
May 10, 2017 | 56.49 | 57.79 | 56.42 | 57.37 | 1,484,704 | +0.84(+1.49%) |
May 09, 2017 | 56.92 | 57.01 | 56.22 | 56.53 | 1,375,786 | -0.44(-0.77%) |
May 08, 2017 | 58.62 | 58.73 | 56.53 | 56.97 | 1,595,434 | -1.46(-2.50%) |
May 05, 2017 | 58.40 | 58.76 | 58.07 | 58.43 | 769,040 | +0.07(+0.11%) |
May 04, 2017 | 58.64 | 58.65 | 57.07 | 58.36 | 1,697,833 | -0.49(-0.84%) |
May 03, 2017 | 61.06 | 61.12 | 58.46 | 58.85 | 1,269,989 | -2.70(-4.39%) |
May 02, 2017 | 61.35 | 61.96 | 61.08 | 61.55 | 1,772,354 | +0.26(+0.42%) |