Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.27 | 52.31 | 51.82 | 51.98 | 134,223 | -0.16(-0.31%) |
Jul 28, 2017 | 52.17 | 52.30 | 51.99 | 52.14 | 88,732 | -0.17(-0.33%) |
Jul 27, 2017 | 52.73 | 52.78 | 52.02 | 52.31 | 108,753 | -0.32(-0.62%) |
Jul 26, 2017 | 52.94 | 52.94 | 52.58 | 52.63 | 87,558 | -0.24(-0.46%) |
Jul 25, 2017 | 52.76 | 52.97 | 52.62 | 52.88 | 86,854 | +0.43(+0.81%) |
Jul 24, 2017 | 52.30 | 52.47 | 52.20 | 52.45 | 161,386 | +0.09(+0.17%) |
Jul 21, 2017 | 52.57 | 52.65 | 52.30 | 52.36 | 111,722 | -0.26(-0.50%) |
Jul 20, 2017 | 52.73 | 52.50 | 52.62 | 64,677 | +0.05(+0.10%) | |
Jul 19, 2017 | 52.13 | 52.58 | 52.13 | 52.57 | 86,906 | +0.50(+0.97%) |
Jul 18, 2017 | 52.05 | 52.12 | 51.82 | 52.07 | 175,195 | -0.13(-0.26%) |
Jul 17, 2017 | 52.03 | 52.34 | 51.92 | 52.21 | 139,564 | +0.14(+0.28%) |
Jul 14, 2017 | 51.82 | 52.25 | 51.82 | 52.06 | 100,889 | +0.05(+0.11%) |
Jul 13, 2017 | 51.94 | 52.01 | 51.61 | 52.01 | 115,826 | +0.07(+0.13%) |
Jul 12, 2017 | 51.83 | 52.25 | 51.82 | 51.94 | 135,663 | +0.40(+0.78%) |
Jul 11, 2017 | 51.39 | 51.57 | 51.11 | 51.54 | 182,040 | +0.15(+0.28%) |
Jul 10, 2017 | 51.45 | 51.76 | 51.21 | 51.39 | 177,400 | -0.23(-0.44%) |
Jul 07, 2017 | 51.18 | 51.67 | 51.13 | 51.62 | 94,694 | +0.48(+0.95%) |
Jul 06, 2017 | 51.49 | 51.60 | 51.02 | 51.13 | 183,821 | -0.70(-1.34%) |
Jul 05, 2017 | 51.92 | 51.92 | 51.51 | 51.83 | 356,664 | -0.16(-0.32%) |
Jul 03, 2017 | 51.68 | 52.12 | 51.68 | 51.99 | 266,734 | +0.43(+0.83%) |
Jun 30, 2017 | 51.70 | 51.80 | 51.55 | 51.56 | 110,896 | -0.09(-0.18%) |
Jun 29, 2017 | 52.05 | 52.12 | 51.13 | 51.66 | 86,373 | -0.26(-0.49%) |
Jun 28, 2017 | 51.38 | 52.02 | 51.38 | 51.91 | 392,958 | +0.73(+1.43%) |
Jun 27, 2017 | 51.67 | 51.74 | 51.15 | 51.18 | 129,666 | -0.44(-0.86%) |
Jun 26, 2017 | 51.69 | 51.77 | 51.31 | 51.62 | 78,227 | +0.09(+0.17%) |
Jun 23, 2017 | 51.35 | 51.63 | 51.09 | 51.54 | 87,378 | +0.31(+0.60%) |
Jun 22, 2017 | 51.05 | 51.36 | 50.89 | 51.23 | 48,550 | +0.21(+0.40%) |
Jun 21, 2017 | 51.30 | 51.47 | 50.97 | 51.03 | 64,328 | -0.13(-0.25%) |
Jun 20, 2017 | 51.54 | 51.54 | 51.11 | 51.15 | 369,947 | -0.54(-1.04%) |
Jun 19, 2017 | 51.50 | 51.77 | 51.45 | 51.69 | 70,082 | +0.35(+0.67%) |
Jun 16, 2017 | 51.37 | 51.37 | 50.98 | 51.35 | 56,986 | -0.08(-0.15%) |
Jun 15, 2017 | 51.15 | 51.53 | 51.15 | 51.42 | 79,622 | -0.28(-0.54%) |
Jun 14, 2017 | 51.97 | 51.97 | 51.40 | 51.70 | 109,899 | -0.27(-0.53%) |
Jun 13, 2017 | 51.92 | 52.01 | 51.75 | 51.97 | 66,993 | +0.25(+0.48%) |
Jun 12, 2017 | 51.78 | 51.96 | 51.56 | 51.72 | 70,735 | -0.01(-0.02%) |
Jun 09, 2017 | 51.74 | 52.26 | 51.47 | 51.73 | 144,369 | +0.21(+0.42%) |
Jun 08, 2017 | 50.84 | 51.70 | 50.75 | 51.52 | 128,801 | +0.70(+1.37%) |
Jun 07, 2017 | 50.84 | 51.01 | 50.69 | 50.82 | 114,907 | +0.07(+0.13%) |
Jun 06, 2017 | 50.52 | 51.05 | 50.42 | 50.75 | 87,082 | -0.09(-0.17%) |
Jun 05, 2017 | 51.20 | 51.21 | 50.82 | 50.84 | 122,806 | -0.29(-0.57%) |
Jun 02, 2017 | 50.96 | 51.54 | 50.87 | 51.13 | 138,286 | +0.31(+0.60%) |
Jun 01, 2017 | 50.02 | 50.83 | 49.86 | 50.83 | 156,840 | +0.96(+1.93%) |
May 31, 2017 | 50.06 | 49.27 | 49.86 | 144,455 | -0.03(-0.06%) | |
May 30, 2017 | 50.16 | 50.24 | 49.85 | 49.90 | 190,417 | -0.40(-0.80%) |
May 26, 2017 | 50.27 | 50.38 | 50.03 | 50.30 | 102,509 | -0.06(-0.12%) |
May 25, 2017 | 50.56 | 50.64 | 50.22 | 50.36 | 139,600 | +0.07(+0.14%) |
May 24, 2017 | 50.29 | 50.47 | 50.09 | 50.29 | 100,618 | +0.03(+0.05%) |
May 23, 2017 | 50.23 | 50.35 | 49.89 | 50.26 | 94,795 | +0.15(+0.29%) |
May 22, 2017 | 49.87 | 50.16 | 49.82 | 50.11 | 65,045 | +0.40(+0.80%) |
May 19, 2017 | 49.64 | 50.02 | 49.61 | 49.72 | 109,329 | +0.18(+0.37%) |
May 18, 2017 | 49.23 | 49.69 | 49.14 | 49.54 | 225,722 | +0.21(+0.42%) |
May 17, 2017 | 49.89 | 50.13 | 49.33 | 49.33 | 291,827 | -1.41(-2.78%) |
May 16, 2017 | 50.83 | 50.86 | 50.38 | 50.74 | 545,264 | +0.05(+0.09%) |
May 15, 2017 | 50.48 | 50.93 | 50.48 | 50.70 | 105,504 | +0.40(+0.80%) |
May 12, 2017 | 50.38 | 50.42 | 50.17 | 50.30 | 120,786 | -0.26(-0.52%) |
May 11, 2017 | 50.73 | 50.76 | 50.14 | 50.56 | 171,170 | -0.34(-0.67%) |
May 10, 2017 | 50.51 | 50.95 | 50.44 | 50.90 | 166,064 | +0.30(+0.59%) |
May 09, 2017 | 50.70 | 50.77 | 50.47 | 50.61 | 272,454 | +0.00(+0.00%) |
May 08, 2017 | 50.72 | 50.83 | 50.39 | 50.61 | 131,370 | -0.21(-0.41%) |
May 05, 2017 | 50.71 | 50.82 | 50.31 | 50.82 | 117,143 | +0.31(+0.61%) |
May 04, 2017 | 50.68 | 50.74 | 50.18 | 50.51 | 104,262 | -0.07(-0.14%) |
May 03, 2017 | 50.67 | 50.75 | 50.36 | 50.58 | 151,340 | -0.31(-0.62%) |
May 02, 2017 | 51.22 | 51.32 | 50.75 | 50.89 | 99,710 | -0.27(-0.53%) |