Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.58 | 52.75 | 51.95 | 52.50 | 372,278 | +0.03(+0.06%) |
Jul 28, 2017 | 51.59 | 52.57 | 51.27 | 52.47 | 535,338 | +0.65(+1.25%) |
Jul 27, 2017 | 53.25 | 53.32 | 51.57 | 51.82 | 637,981 | -1.28(-2.41%) |
Jul 26, 2017 | 53.01 | 53.48 | 52.75 | 53.10 | 561,863 | +0.22(+0.42%) |
Jul 25, 2017 | 53.67 | 53.87 | 52.85 | 52.88 | 409,412 | -0.57(-1.07%) |
Jul 24, 2017 | 52.80 | 53.73 | 52.71 | 53.45 | 908,188 | +0.83(+1.58%) |
Jul 21, 2017 | 51.90 | 52.79 | 51.32 | 52.62 | 1,624,555 | +0.82(+1.58%) |
Jul 20, 2017 | 52.71 | 51.00 | 51.80 | 806,782 | +0.59(+1.15%) | |
Jul 19, 2017 | 51.79 | 52.12 | 50.94 | 51.21 | 669,232 | -0.50(-0.97%) |
Jul 18, 2017 | 52.37 | 52.60 | 51.47 | 51.71 | 519,071 | -0.87(-1.65%) |
Jul 17, 2017 | 52.53 | 52.97 | 52.28 | 52.58 | 332,968 | +0.05(+0.10%) |
Jul 14, 2017 | 52.63 | 52.78 | 52.22 | 52.53 | 661,204 | -0.33(-0.62%) |
Jul 13, 2017 | 53.25 | 53.52 | 52.74 | 52.86 | 472,727 | -0.47(-0.88%) |
Jul 12, 2017 | 53.16 | 53.59 | 53.09 | 53.33 | 453,389 | +0.46(+0.87%) |
Jul 11, 2017 | 52.46 | 53.05 | 52.25 | 52.87 | 332,215 | +0.26(+0.49%) |
Jul 10, 2017 | 53.40 | 53.53 | 52.59 | 52.61 | 414,807 | -0.89(-1.66%) |
Jul 07, 2017 | 52.91 | 53.57 | 52.68 | 53.50 | 506,568 | +0.45(+0.85%) |
Jul 06, 2017 | 53.12 | 53.44 | 52.56 | 53.05 | 464,194 | -0.45(-0.84%) |
Jul 05, 2017 | 52.07 | 53.68 | 51.97 | 53.50 | 361,618 | +1.41(+2.71%) |
Jul 03, 2017 | 52.21 | 52.31 | 51.55 | 52.09 | 192,114 | +0.03(+0.06%) |
Jun 30, 2017 | 51.48 | 52.60 | 51.15 | 52.06 | 318,177 | +0.62(+1.21%) |
Jun 29, 2017 | 51.83 | 51.94 | 51.12 | 51.44 | 382,582 | -0.47(-0.91%) |
Jun 28, 2017 | 51.53 | 52.17 | 51.30 | 51.91 | 419,877 | +0.67(+1.31%) |
Jun 27, 2017 | 52.02 | 52.28 | 51.15 | 51.24 | 481,012 | -0.78(-1.50%) |
Jun 26, 2017 | 52.18 | 52.65 | 51.88 | 52.02 | 450,137 | -0.14(-0.27%) |
Jun 23, 2017 | 51.78 | 52.74 | 51.37 | 52.16 | 2,860,809 | +0.41(+0.79%) |
Jun 22, 2017 | 51.28 | 52.02 | 50.68 | 51.75 | 488,170 | +0.47(+0.92%) |
Jun 21, 2017 | 51.20 | 51.63 | 50.73 | 51.28 | 423,807 | +0.16(+0.31%) |
Jun 20, 2017 | 50.74 | 51.12 | 50.31 | 51.12 | 540,840 | +0.32(+0.63%) |
Jun 19, 2017 | 50.02 | 50.95 | 49.60 | 50.80 | 933,220 | +1.06(+2.13%) |
Jun 16, 2017 | 50.07 | 50.26 | 49.32 | 49.74 | 523,127 | -0.48(-0.96%) |
Jun 15, 2017 | 50.13 | 50.54 | 49.86 | 50.22 | 311,584 | -0.41(-0.81%) |
Jun 14, 2017 | 50.35 | 50.71 | 49.88 | 50.63 | 363,672 | +0.30(+0.60%) |
Jun 13, 2017 | 49.77 | 50.92 | 49.48 | 50.33 | 676,889 | +0.50(+1.00%) |
Jun 12, 2017 | 50.50 | 50.50 | 48.46 | 49.83 | 977,346 | -0.89(-1.75%) |
Jun 09, 2017 | 51.96 | 52.28 | 50.25 | 50.72 | 542,873 | -1.05(-2.03%) |
Jun 08, 2017 | 51.28 | 52.06 | 51.17 | 51.77 | 510,180 | +0.36(+0.70%) |
Jun 07, 2017 | 51.41 | 51.51 | 50.78 | 51.41 | 448,783 | +0.04(+0.08%) |
Jun 06, 2017 | 52.40 | 52.67 | 51.33 | 51.37 | 474,630 | -1.31(-2.49%) |
Jun 05, 2017 | 53.12 | 53.25 | 52.50 | 52.68 | 264,400 | -0.37(-0.70%) |
Jun 02, 2017 | 52.82 | 53.52 | 52.78 | 53.05 | 310,104 | +0.39(+0.74%) |
Jun 01, 2017 | 53.35 | 53.35 | 52.40 | 52.66 | 765,011 | -0.52(-0.98%) |
May 31, 2017 | 51.60 | 53.18 | 51.19 | 53.18 | 530,976 | +1.59(+3.08%) |
May 30, 2017 | 52.33 | 52.49 | 51.54 | 51.59 | 569,148 | -0.41(-0.79%) |
May 26, 2017 | 51.90 | 52.51 | 51.50 | 52.00 | 291,015 | +0.07(+0.13%) |
May 25, 2017 | 50.57 | 52.28 | 50.27 | 51.93 | 475,358 | +1.59(+3.16%) |
May 24, 2017 | 50.71 | 51.16 | 50.23 | 50.34 | 324,316 | -0.34(-0.67%) |
May 23, 2017 | 50.10 | 51.17 | 50.10 | 50.68 | 319,970 | +0.64(+1.28%) |
May 22, 2017 | 49.71 | 50.04 | 49.33 | 50.04 | 408,680 | +0.52(+1.05%) |
May 19, 2017 | 48.99 | 50.11 | 48.99 | 49.52 | 544,553 | +0.65(+1.33%) |
May 18, 2017 | 47.79 | 49.51 | 47.42 | 48.87 | 416,045 | +0.86(+1.79%) |
May 17, 2017 | 48.94 | 49.08 | 47.68 | 48.01 | 633,686 | -1.36(-2.75%) |
May 16, 2017 | 48.72 | 49.51 | 48.23 | 49.37 | 906,071 | +0.48(+0.98%) |
May 15, 2017 | 49.24 | 49.34 | 48.70 | 48.89 | 405,359 | -0.13(-0.27%) |
May 12, 2017 | 49.87 | 49.87 | 47.41 | 49.02 | 973,297 | -1.04(-2.08%) |
May 11, 2017 | 50.09 | 50.49 | 49.61 | 50.06 | 481,429 | -0.02(-0.04%) |
May 10, 2017 | 49.89 | 51.11 | 48.57 | 50.08 | 847,824 | +0.65(+1.31%) |
May 09, 2017 | 49.49 | 49.50 | 48.83 | 49.43 | 340,227 | +0.01(+0.02%) |
May 08, 2017 | 49.31 | 49.45 | 49.02 | 49.42 | 246,759 | +0.02(+0.04%) |
May 05, 2017 | 48.89 | 49.51 | 48.38 | 49.40 | 813,225 | +0.77(+1.58%) |
May 04, 2017 | 48.69 | 48.70 | 47.96 | 48.63 | 486,039 | +0.04(+0.08%) |
May 03, 2017 | 47.95 | 48.79 | 47.09 | 48.59 | 501,166 | +0.51(+1.06%) |
May 02, 2017 | 48.55 | 48.62 | 47.77 | 48.08 | 351,926 | -0.44(-0.91%) |