Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.38 | 51.55 | 50.56 | 51.07 | 571,946 | -0.15(-0.30%) |
Jul 28, 2017 | 51.02 | 51.37 | 50.94 | 51.23 | 255,110 | -0.01(-0.02%) |
Jul 27, 2017 | 51.30 | 51.43 | 50.78 | 51.23 | 589,869 | -0.06(-0.11%) |
Jul 26, 2017 | 52.14 | 52.14 | 51.25 | 51.29 | 470,697 | -0.55(-1.06%) |
Jul 25, 2017 | 51.36 | 51.94 | 51.36 | 51.84 | 419,753 | +0.64(+1.26%) |
Jul 24, 2017 | 51.07 | 51.26 | 50.83 | 51.19 | 457,486 | +0.22(+0.43%) |
Jul 21, 2017 | 51.42 | 52.12 | 50.73 | 50.98 | 642,417 | -0.32(-0.63%) |
Jul 20, 2017 | 51.93 | 52.19 | 51.16 | 51.30 | 624,226 | -0.56(-1.09%) |
Jul 19, 2017 | 52.39 | 52.71 | 51.65 | 51.86 | 613,608 | -0.56(-1.06%) |
Jul 18, 2017 | 52.39 | 52.50 | 51.89 | 52.42 | 507,617 | +0.12(+0.23%) |
Jul 17, 2017 | 52.60 | 52.73 | 52.15 | 52.30 | 366,863 | -0.80(-1.50%) |
Jul 14, 2017 | 51.51 | 53.10 | 51.51 | 53.10 | 501,612 | +1.59(+3.08%) |
Jul 13, 2017 | 51.72 | 51.72 | 51.29 | 51.51 | 458,402 | -0.23(-0.44%) |
Jul 12, 2017 | 51.40 | 51.93 | 51.40 | 51.73 | 358,251 | +0.44(+0.85%) |
Jul 11, 2017 | 51.49 | 51.75 | 51.16 | 51.30 | 620,860 | -0.22(-0.42%) |
Jul 10, 2017 | 51.92 | 51.97 | 51.29 | 51.52 | 477,541 | -0.50(-0.96%) |
Jul 07, 2017 | 51.41 | 52.02 | 50.97 | 52.02 | 427,910 | +0.40(+0.78%) |
Jul 06, 2017 | 52.06 | 52.53 | 51.37 | 51.61 | 485,539 | -0.44(-0.85%) |
Jul 05, 2017 | 52.64 | 52.64 | 51.43 | 52.06 | 2,183,855 | -0.64(-1.21%) |
Jul 03, 2017 | 51.56 | 52.83 | 51.56 | 52.69 | 523,609 | +1.18(+2.30%) |
Jun 30, 2017 | 50.76 | 51.56 | 50.76 | 51.51 | 835,710 | +0.76(+1.49%) |
Jun 29, 2017 | 50.95 | 51.46 | 50.70 | 50.75 | 636,180 | +0.00(+0.00%) |
Jun 28, 2017 | 50.37 | 50.98 | 50.28 | 50.75 | 559,922 | +0.42(+0.83%) |
Jun 27, 2017 | 50.80 | 51.15 | 50.24 | 50.33 | 754,326 | -0.48(-0.95%) |
Jun 26, 2017 | 50.00 | 50.86 | 50.00 | 50.82 | 962,507 | +0.90(+1.81%) |
Jun 23, 2017 | 48.85 | 49.94 | 48.74 | 49.91 | 572,974 | +1.25(+2.57%) |
Jun 22, 2017 | 48.66 | 48.99 | 48.41 | 48.66 | 698,782 | +0.23(+0.48%) |
Jun 21, 2017 | 48.48 | 48.91 | 48.40 | 48.43 | 766,032 | -0.22(-0.45%) |
Jun 20, 2017 | 49.07 | 49.22 | 48.12 | 48.65 | 990,246 | -0.80(-1.61%) |
Jun 19, 2017 | 49.73 | 50.11 | 49.24 | 49.45 | 573,546 | +0.02(+0.05%) |
Jun 16, 2017 | 49.39 | 49.71 | 48.79 | 49.42 | 1,485,539 | +0.17(+0.34%) |
Jun 15, 2017 | 49.55 | 49.98 | 49.16 | 49.25 | 786,596 | -0.38(-0.76%) |
Jun 14, 2017 | 50.65 | 50.75 | 49.55 | 49.63 | 925,790 | -1.06(-2.08%) |
Jun 13, 2017 | 51.09 | 51.16 | 50.60 | 50.69 | 759,035 | -0.35(-0.69%) |
Jun 12, 2017 | 51.20 | 51.91 | 50.78 | 51.04 | 661,673 | -0.16(-0.31%) |
Jun 09, 2017 | 50.98 | 51.59 | 50.97 | 51.20 | 470,996 | +0.22(+0.43%) |
Jun 08, 2017 | 51.24 | 51.64 | 50.91 | 50.98 | 769,750 | -0.24(-0.47%) |
Jun 07, 2017 | 51.75 | 52.31 | 50.99 | 51.23 | 645,316 | -0.57(-1.10%) |
Jun 06, 2017 | 51.73 | 51.85 | 51.00 | 51.80 | 674,877 | -0.16(-0.31%) |
Jun 05, 2017 | 51.81 | 52.13 | 51.66 | 51.96 | 484,312 | +0.14(+0.26%) |
Jun 02, 2017 | 51.94 | 52.10 | 51.57 | 51.82 | 432,723 | -0.25(-0.48%) |
Jun 01, 2017 | 51.59 | 52.25 | 51.56 | 52.07 | 353,611 | +0.51(+0.98%) |
May 31, 2017 | 51.36 | 51.81 | 51.24 | 51.56 | 731,177 | -0.06(-0.12%) |
May 30, 2017 | 52.37 | 52.58 | 51.51 | 51.63 | 655,535 | -0.86(-1.64%) |
May 26, 2017 | 53.18 | 53.27 | 52.43 | 52.49 | 514,678 | -0.74(-1.39%) |
May 25, 2017 | 53.55 | 53.77 | 52.73 | 53.23 | 560,824 | -0.35(-0.66%) |
May 24, 2017 | 53.98 | 54.24 | 53.39 | 53.59 | 262,088 | -0.52(-0.95%) |
May 23, 2017 | 53.73 | 54.19 | 53.59 | 54.10 | 509,477 | +0.49(+0.92%) |
May 22, 2017 | 53.90 | 53.90 | 53.05 | 53.61 | 468,826 | +0.02(+0.03%) |
May 19, 2017 | 53.12 | 53.76 | 52.71 | 53.59 | 435,401 | +0.78(+1.48%) |
May 18, 2017 | 52.36 | 52.93 | 52.03 | 52.81 | 591,585 | +0.41(+0.78%) |
May 17, 2017 | 53.34 | 53.55 | 52.30 | 52.40 | 797,134 | -1.14(-2.12%) |
May 16, 2017 | 53.61 | 53.66 | 53.23 | 53.54 | 397,360 | +0.15(+0.29%) |
May 15, 2017 | 53.71 | 53.97 | 53.14 | 53.39 | 369,565 | +0.15(+0.29%) |
May 12, 2017 | 53.51 | 53.82 | 53.20 | 53.23 | 479,567 | -0.23(-0.44%) |
May 11, 2017 | 53.88 | 53.92 | 53.08 | 53.47 | 475,667 | -0.18(-0.33%) |
May 10, 2017 | 52.65 | 53.71 | 52.65 | 53.64 | 1,117,954 | +0.82(+1.56%) |
May 09, 2017 | 53.19 | 53.36 | 52.23 | 52.82 | 564,221 | -0.47(-0.89%) |
May 08, 2017 | 52.90 | 53.36 | 52.57 | 53.30 | 507,909 | +0.84(+1.60%) |
May 05, 2017 | 52.15 | 53.12 | 51.89 | 52.46 | 770,915 | +0.29(+0.56%) |
May 04, 2017 | 53.52 | 53.94 | 51.69 | 52.16 | 1,195,955 | -1.17(-2.19%) |
May 03, 2017 | 53.78 | 53.99 | 53.32 | 53.33 | 596,050 | -0.67(-1.24%) |
May 02, 2017 | 54.57 | 54.77 | 53.80 | 54.01 | 763,337 | -0.51(-0.94%) |