Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.95 | 52.03 | 51.21 | 51.21 | 9,972 | -0.74(-1.42%) |
Jul 28, 2017 | 52.60 | 52.92 | 51.95 | 51.95 | 10,675 | -0.78(-1.48%) |
Jul 27, 2017 | 53.26 | 53.26 | 52.27 | 52.72 | 5,294 | -0.25(-0.46%) |
Jul 26, 2017 | 53.83 | 53.83 | 52.44 | 52.97 | 11,399 | -0.33(-0.61%) |
Jul 25, 2017 | 53.67 | 53.89 | 53.13 | 53.30 | 19,807 | -0.25(-0.46%) |
Jul 24, 2017 | 53.42 | 54.12 | 53.13 | 53.54 | 23,352 | +0.00(+0.00%) |
Jul 21, 2017 | 53.50 | 53.93 | 52.77 | 53.54 | 27,215 | +0.20(+0.38%) |
Jul 20, 2017 | 53.09 | 52.50 | 53.34 | 1,875 | +0.25(+0.46%) | |
Jul 19, 2017 | 53.01 | 53.75 | 52.60 | 53.09 | 47,283 | -0.20(-0.38%) |
Jul 18, 2017 | 52.85 | 53.75 | 52.77 | 53.30 | 17,997 | +0.12(+0.23%) |
Jul 17, 2017 | 52.36 | 53.58 | 52.36 | 53.18 | 29,534 | +0.29(+0.54%) |
Jul 14, 2017 | 52.89 | 53.75 | 52.68 | 52.89 | 9,198 | -0.12(-0.23%) |
Jul 13, 2017 | 52.44 | 53.01 | 52.44 | 53.01 | 10,920 | +0.20(+0.39%) |
Jul 12, 2017 | 53.13 | 53.26 | 52.77 | 52.81 | 7,895 | +0.04(+0.08%) |
Jul 11, 2017 | 53.83 | 53.83 | 52.36 | 52.77 | 4,868 | +0.53(+1.02%) |
Jul 10, 2017 | 52.15 | 53.13 | 52.11 | 52.23 | 25,453 | -0.25(-0.47%) |
Jul 07, 2017 | 51.95 | 52.77 | 51.45 | 52.48 | 18,279 | +0.82(+1.59%) |
Jul 06, 2017 | 52.23 | 52.27 | 51.54 | 51.66 | 8,200 | -0.49(-0.94%) |
Jul 05, 2017 | 52.48 | 52.48 | 52.03 | 52.15 | 7,634 | -0.29(-0.55%) |
Jul 03, 2017 | 52.23 | 52.64 | 51.99 | 52.44 | 6,202 | +0.82(+1.59%) |
Jun 30, 2017 | 52.48 | 52.81 | 51.45 | 51.62 | 13,436 | -0.82(-1.56%) |
Jun 29, 2017 | 53.99 | 53.99 | 52.27 | 52.44 | 18,408 | -1.56(-2.88%) |
Jun 28, 2017 | 53.75 | 54.94 | 53.75 | 53.99 | 16,004 | +0.25(+0.46%) |
Jun 27, 2017 | 53.42 | 53.91 | 53.34 | 53.75 | 7,329 | +0.37(+0.69%) |
Jun 26, 2017 | 53.09 | 53.91 | 52.52 | 53.38 | 19,115 | +0.29(+0.54%) |
Jun 23, 2017 | 51.33 | 53.30 | 51.33 | 53.09 | 45,553 | +1.43(+2.78%) |
Jun 22, 2017 | 51.41 | 52.44 | 51.21 | 51.66 | 13,900 | +0.29(+0.56%) |
Jun 21, 2017 | 51.99 | 52.27 | 51.21 | 51.37 | 22,098 | -0.66(-1.26%) |
Jun 20, 2017 | 51.78 | 52.72 | 51.37 | 52.03 | 23,721 | +0.25(+0.47%) |
Jun 19, 2017 | 51.54 | 52.52 | 50.39 | 51.78 | 20,156 | +0.41(+0.80%) |
Jun 16, 2017 | 50.96 | 51.82 | 50.29 | 51.37 | 30,022 | -0.57(-1.10%) |
Jun 15, 2017 | 50.49 | 51.95 | 50.02 | 51.95 | 9,012 | +0.86(+1.68%) |
Jun 14, 2017 | 51.29 | 51.66 | 50.39 | 51.09 | 16,931 | -0.61(-1.19%) |
Jun 13, 2017 | 51.29 | 52.97 | 51.29 | 51.70 | 9,270 | +0.12(+0.24%) |
Jun 12, 2017 | 51.62 | 52.11 | 50.88 | 51.58 | 16,512 | +0.82(+1.61%) |
Jun 09, 2017 | 50.82 | 51.62 | 50.14 | 50.76 | 32,878 | +0.08(+0.16%) |
Jun 08, 2017 | 51.70 | 51.70 | 50.68 | 50.68 | 12,257 | -0.70(-1.36%) |
Jun 07, 2017 | 52.44 | 52.48 | 51.21 | 51.37 | 10,868 | -0.90(-1.72%) |
Jun 06, 2017 | 52.81 | 53.34 | 51.91 | 52.27 | 13,104 | -0.33(-0.62%) |
Jun 05, 2017 | 52.68 | 53.58 | 51.50 | 52.60 | 15,495 | -0.29(-0.54%) |
Jun 02, 2017 | 52.19 | 53.13 | 51.91 | 52.89 | 9,431 | +1.02(+1.97%) |
Jun 01, 2017 | 51.62 | 52.40 | 51.04 | 51.86 | 21,727 | +0.33(+0.64%) |
May 31, 2017 | 52.31 | 52.31 | 50.76 | 51.54 | 26,604 | -0.57(-1.10%) |
May 30, 2017 | 52.77 | 52.93 | 51.99 | 52.11 | 15,290 | -0.53(-1.01%) |
May 26, 2017 | 53.18 | 53.50 | 52.40 | 52.64 | 15,214 | -0.70(-1.31%) |
May 25, 2017 | 53.34 | 53.58 | 53.18 | 53.34 | 4,213 | +0.25(+0.46%) |
May 24, 2017 | 52.93 | 53.09 | 52.68 | 53.09 | 1,591 | +0.29(+0.54%) |
May 23, 2017 | 51.91 | 53.22 | 51.86 | 52.81 | 5,855 | +0.70(+1.34%) |
May 22, 2017 | 51.21 | 52.40 | 49.45 | 52.11 | 27,075 | +0.57(+1.11%) |
May 19, 2017 | 52.19 | 52.19 | 51.29 | 51.54 | 6,462 | -0.57(-1.10%) |
May 18, 2017 | 51.99 | 52.85 | 51.99 | 52.11 | 8,819 | -0.33(-0.62%) |
May 17, 2017 | 53.26 | 53.54 | 52.36 | 52.44 | 12,807 | -1.27(-2.36%) |
May 16, 2017 | 53.71 | 54.57 | 53.26 | 53.71 | 17,824 | -0.41(-0.76%) |
May 15, 2017 | 56.60 | 56.62 | 52.75 | 54.12 | 47,281 | -2.46(-4.34%) |
May 12, 2017 | 58.05 | 58.26 | 57.03 | 56.58 | 24,361 | -1.52(-2.61%) |
May 11, 2017 | 58.83 | 58.87 | 57.72 | 58.09 | 29,526 | -0.74(-1.25%) |
May 10, 2017 | 58.42 | 58.83 | 58.01 | 58.83 | 6,660 | +0.25(+0.42%) |
May 09, 2017 | 58.08 | 58.95 | 58.08 | 58.58 | 8,274 | +0.53(+0.92%) |
May 08, 2017 | 57.68 | 58.05 | 57.35 | 58.05 | 7,553 | +0.70(+1.21%) |
May 05, 2017 | 57.68 | 57.70 | 57.31 | 57.35 | 6,247 | -0.29(-0.50%) |
May 04, 2017 | 58.21 | 58.21 | 57.64 | 57.64 | 2,336 | +0.00(+0.00%) |
May 03, 2017 | 56.86 | 58.13 | 56.86 | 57.64 | 14,860 | +0.74(+1.30%) |
May 02, 2017 | 57.15 | 57.80 | 56.82 | 56.90 | 9,031 | +0.20(+0.36%) |