Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.89 | 52.89 | 52.33 | 52.52 | 39,059 | -0.13(-0.25%) |
Jul 28, 2017 | 52.65 | 52.70 | 52.44 | 52.65 | 19,147 | -0.10(-0.18%) |
Jul 27, 2017 | 53.04 | 53.22 | 52.45 | 52.75 | 20,762 | -0.29(-0.54%) |
Jul 26, 2017 | 53.41 | 53.43 | 52.98 | 53.04 | 17,739 | -0.30(-0.56%) |
Jul 25, 2017 | 53.05 | 53.40 | 52.97 | 53.34 | 39,341 | +0.52(+0.99%) |
Jul 24, 2017 | 52.64 | 52.83 | 52.56 | 52.81 | 25,075 | +0.05(+0.09%) |
Jul 21, 2017 | 52.96 | 53.04 | 52.71 | 52.77 | 23,445 | -0.25(-0.47%) |
Jul 20, 2017 | 53.04 | 53.15 | 52.88 | 53.02 | 18,106 | +0.06(+0.12%) |
Jul 19, 2017 | 52.39 | 52.96 | 52.39 | 52.95 | 27,266 | +0.54(+1.03%) |
Jul 18, 2017 | 52.48 | 52.48 | 52.24 | 52.41 | 34,042 | -0.12(-0.23%) |
Jul 17, 2017 | 52.34 | 52.69 | 52.34 | 52.53 | 80,989 | +0.09(+0.18%) |
Jul 14, 2017 | 52.25 | 52.61 | 52.18 | 52.44 | 14,497 | +0.16(+0.30%) |
Jul 13, 2017 | 52.21 | 52.32 | 51.93 | 52.28 | 17,265 | +0.12(+0.23%) |
Jul 12, 2017 | 51.94 | 52.52 | 51.94 | 52.16 | 33,646 | +0.38(+0.74%) |
Jul 11, 2017 | 51.74 | 51.83 | 51.41 | 51.77 | 30,922 | +0.04(+0.07%) |
Jul 10, 2017 | 51.82 | 52.07 | 51.60 | 51.74 | 24,364 | -0.18(-0.36%) |
Jul 07, 2017 | 51.56 | 51.94 | 51.53 | 51.92 | 76,691 | +0.54(+1.05%) |
Jul 06, 2017 | 51.76 | 51.90 | 51.33 | 51.38 | 56,027 | -0.73(-1.40%) |
Jul 05, 2017 | 52.32 | 52.32 | 51.85 | 52.11 | 70,894 | -0.30(-0.57%) |
Jul 03, 2017 | 52.20 | 52.49 | 52.16 | 52.41 | 59,266 | +0.43(+0.83%) |
Jun 30, 2017 | 52.13 | 52.20 | 51.88 | 51.98 | 81,776 | -0.02(-0.04%) |
Jun 29, 2017 | 52.34 | 52.34 | 51.55 | 52.00 | 21,167 | -0.28(-0.54%) |
Jun 28, 2017 | 51.76 | 52.37 | 51.67 | 52.28 | 23,793 | +0.91(+1.76%) |
Jun 27, 2017 | 51.91 | 52.02 | 51.37 | 51.37 | 30,169 | -0.47(-0.90%) |
Jun 26, 2017 | 51.88 | 52.00 | 51.53 | 51.84 | 24,128 | +0.12(+0.23%) |
Jun 23, 2017 | 51.27 | 51.72 | 51.14 | 51.72 | 19,069 | +0.50(+0.97%) |
Jun 22, 2017 | 50.79 | 51.37 | 50.79 | 51.22 | 135,461 | +0.19(+0.37%) |
Jun 21, 2017 | 51.32 | 51.59 | 50.96 | 51.04 | 17,522 | -0.18(-0.35%) |
Jun 20, 2017 | 51.77 | 51.77 | 51.21 | 51.21 | 11,933 | -0.62(-1.19%) |
Jun 19, 2017 | 51.73 | 51.98 | 51.67 | 51.83 | 19,613 | +0.32(+0.62%) |
Jun 16, 2017 | 51.59 | 51.59 | 51.24 | 51.51 | 25,587 | -0.23(-0.45%) |
Jun 15, 2017 | 51.53 | 51.88 | 51.45 | 51.74 | 27,865 | -0.22(-0.43%) |
Jun 14, 2017 | 52.26 | 52.26 | 51.70 | 51.97 | 22,734 | -0.27(-0.52%) |
Jun 13, 2017 | 52.15 | 52.38 | 52.03 | 52.24 | 26,506 | +0.29(+0.56%) |
Jun 12, 2017 | 51.93 | 52.29 | 51.87 | 51.95 | 32,030 | +0.02(+0.04%) |
Jun 09, 2017 | 51.90 | 52.41 | 51.83 | 51.93 | 23,864 | +0.24(+0.47%) |
Jun 08, 2017 | 51.08 | 51.89 | 51.02 | 51.69 | 24,278 | +0.69(+1.35%) |
Jun 07, 2017 | 51.00 | 51.16 | 50.83 | 51.00 | 38,777 | +0.06(+0.11%) |
Jun 06, 2017 | 50.77 | 51.18 | 50.67 | 50.94 | 19,290 | -0.04(-0.07%) |
Jun 05, 2017 | 51.32 | 51.32 | 50.94 | 50.98 | 23,164 | -0.36(-0.71%) |
Jun 02, 2017 | 51.05 | 51.80 | 51.05 | 51.34 | 44,977 | +0.35(+0.70%) |
Jun 01, 2017 | 50.13 | 50.99 | 50.03 | 50.99 | 22,454 | +0.98(+1.96%) |
May 31, 2017 | 50.26 | 50.26 | 49.37 | 50.01 | 85,100 | -0.11(-0.22%) |
May 30, 2017 | 50.36 | 50.36 | 50.02 | 50.12 | 35,642 | -0.25(-0.49%) |
May 26, 2017 | 50.32 | 50.44 | 50.14 | 50.36 | 17,140 | +0.00(+0.00%) |
May 25, 2017 | 50.60 | 50.67 | 50.21 | 50.36 | 17,152 | -0.01(-0.01%) |
May 24, 2017 | 50.38 | 50.54 | 50.20 | 50.37 | 31,680 | +0.03(+0.07%) |
May 23, 2017 | 50.37 | 50.45 | 49.97 | 50.34 | 13,412 | +0.07(+0.15%) |
May 22, 2017 | 50.03 | 50.32 | 50.02 | 50.26 | 15,083 | +0.40(+0.80%) |
May 19, 2017 | 49.80 | 50.16 | 49.78 | 49.86 | 30,441 | +0.25(+0.51%) |
May 18, 2017 | 49.24 | 49.79 | 49.24 | 49.61 | 59,857 | +0.10(+0.21%) |
May 17, 2017 | 50.12 | 50.22 | 49.49 | 49.51 | 32,507 | -1.37(-2.70%) |
May 16, 2017 | 50.95 | 50.95 | 50.52 | 50.88 | 23,130 | -0.05(-0.09%) |
May 15, 2017 | 50.86 | 51.17 | 50.86 | 50.92 | 20,116 | +0.31(+0.61%) |
May 12, 2017 | 50.84 | 50.84 | 50.52 | 50.62 | 15,743 | -0.46(-0.90%) |
May 11, 2017 | 51.36 | 51.36 | 50.62 | 51.07 | 37,883 | -0.49(-0.94%) |
May 10, 2017 | 51.21 | 51.60 | 51.14 | 51.56 | 49,850 | +0.31(+0.60%) |
May 09, 2017 | 51.28 | 51.41 | 51.11 | 51.25 | 24,262 | +0.15(+0.29%) |
May 08, 2017 | 51.30 | 51.36 | 50.94 | 51.10 | 24,736 | -0.20(-0.38%) |
May 05, 2017 | 51.27 | 51.32 | 50.90 | 51.30 | 22,369 | +0.17(+0.33%) |
May 04, 2017 | 51.34 | 51.48 | 50.84 | 51.13 | 20,741 | -0.10(-0.19%) |
May 03, 2017 | 51.30 | 51.37 | 51.03 | 51.22 | 15,600 | -0.27(-0.53%) |
May 02, 2017 | 51.75 | 51.75 | 51.40 | 51.49 | 107,326 | -0.18(-0.34%) |