Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.39 | 53.55 | 53.38 | 53.45 | 42,576 | +0.07(+0.13%) |
Jul 28, 2017 | 53.58 | 53.60 | 53.22 | 53.38 | 63,809 | -0.29(-0.55%) |
Jul 27, 2017 | 53.34 | 53.67 | 53.33 | 53.67 | 45,831 | +0.44(+0.83%) |
Jul 26, 2017 | 53.20 | 53.29 | 53.16 | 53.23 | 56,868 | +0.15(+0.29%) |
Jul 25, 2017 | 53.10 | 53.14 | 53.02 | 53.07 | 29,499 | +0.17(+0.32%) |
Jul 24, 2017 | 53.10 | 53.10 | 52.84 | 52.90 | 37,541 | -0.22(-0.41%) |
Jul 21, 2017 | 53.00 | 53.14 | 52.94 | 53.12 | 27,092 | -0.05(-0.10%) |
Jul 20, 2017 | 53.14 | 53.30 | 53.11 | 53.17 | 26,605 | +0.07(+0.13%) |
Jul 19, 2017 | 52.92 | 53.13 | 52.85 | 53.10 | 38,157 | +0.25(+0.47%) |
Jul 18, 2017 | 52.76 | 52.89 | 52.76 | 52.86 | 42,707 | -0.05(-0.10%) |
Jul 17, 2017 | 52.73 | 52.97 | 52.73 | 52.91 | 45,565 | +0.02(+0.03%) |
Jul 14, 2017 | 52.53 | 52.94 | 52.53 | 52.90 | 35,493 | +0.31(+0.59%) |
Jul 13, 2017 | 52.61 | 52.62 | 52.50 | 52.59 | 51,889 | -0.02(-0.03%) |
Jul 12, 2017 | 52.47 | 52.73 | 52.47 | 52.60 | 40,546 | +0.39(+0.74%) |
Jul 11, 2017 | 52.30 | 52.30 | 52.01 | 52.22 | 23,361 | -0.09(-0.16%) |
Jul 10, 2017 | 52.45 | 52.46 | 52.25 | 52.30 | 97,215 | -0.17(-0.32%) |
Jul 07, 2017 | 52.36 | 52.47 | 52.30 | 52.47 | 26,279 | +0.13(+0.25%) |
Jul 06, 2017 | 52.67 | 52.70 | 52.28 | 52.34 | 44,356 | -0.48(-0.91%) |
Jul 05, 2017 | 53.04 | 53.04 | 52.76 | 52.82 | 19,656 | -0.20(-0.38%) |
Jul 03, 2017 | 52.88 | 53.18 | 52.88 | 53.02 | 23,737 | +0.24(+0.45%) |
Jun 30, 2017 | 52.90 | 52.96 | 52.74 | 52.78 | 35,471 | +0.06(+0.12%) |
Jun 29, 2017 | 53.11 | 53.11 | 52.58 | 52.72 | 160,486 | -0.45(-0.84%) |
Jun 28, 2017 | 53.17 | 53.34 | 53.16 | 53.17 | 31,689 | +0.19(+0.35%) |
Jun 27, 2017 | 53.33 | 53.37 | 52.98 | 52.98 | 102,183 | -0.40(-0.75%) |
Jun 26, 2017 | 53.36 | 53.51 | 53.36 | 53.38 | 42,078 | +0.16(+0.30%) |
Jun 23, 2017 | 53.18 | 53.32 | 53.15 | 53.22 | 19,052 | +0.05(+0.10%) |
Jun 22, 2017 | 53.19 | 53.29 | 53.14 | 53.17 | 23,334 | +0.02(+0.03%) |
Jun 21, 2017 | 53.46 | 53.46 | 53.08 | 53.15 | 25,668 | -0.30(-0.56%) |
Jun 20, 2017 | 53.65 | 53.65 | 53.43 | 53.45 | 52,893 | -0.26(-0.49%) |
Jun 19, 2017 | 53.72 | 53.76 | 53.64 | 53.72 | 19,625 | +0.12(+0.22%) |
Jun 16, 2017 | 53.48 | 53.63 | 53.32 | 53.60 | 17,570 | +0.07(+0.13%) |
Jun 15, 2017 | 53.25 | 53.56 | 53.25 | 53.53 | 97,895 | +0.06(+0.12%) |
Jun 14, 2017 | 53.55 | 53.55 | 53.34 | 53.47 | 43,034 | +0.09(+0.17%) |
Jun 13, 2017 | 53.44 | 53.45 | 53.31 | 53.38 | 25,776 | +0.02(+0.04%) |
Jun 12, 2017 | 53.22 | 53.53 | 53.22 | 53.35 | 46,295 | +0.19(+0.36%) |
Jun 09, 2017 | 52.82 | 53.16 | 52.79 | 53.16 | 87,363 | +0.39(+0.74%) |
Jun 08, 2017 | 52.78 | 52.89 | 52.67 | 52.77 | 33,946 | -0.12(-0.23%) |
Jun 07, 2017 | 52.86 | 52.97 | 52.78 | 52.89 | 53,039 | +0.04(+0.07%) |
Jun 06, 2017 | 52.89 | 52.97 | 52.84 | 52.85 | 26,303 | -0.09(-0.17%) |
Jun 05, 2017 | 52.98 | 53.00 | 52.88 | 52.95 | 20,796 | -0.06(-0.12%) |
Jun 02, 2017 | 53.01 | 53.07 | 52.93 | 53.01 | 72,186 | +0.05(+0.09%) |
Jun 01, 2017 | 52.61 | 52.96 | 52.51 | 52.96 | 37,984 | +0.46(+0.88%) |
May 31, 2017 | 52.48 | 52.57 | 52.42 | 52.50 | 26,544 | +0.04(+0.07%) |
May 30, 2017 | 52.38 | 52.56 | 52.35 | 52.46 | 26,549 | +0.01(+0.01%) |
May 26, 2017 | 52.51 | 52.51 | 52.40 | 52.45 | 33,952 | -0.05(-0.10%) |
May 25, 2017 | 52.48 | 52.60 | 52.44 | 52.51 | 65,165 | +0.12(+0.23%) |
May 24, 2017 | 52.35 | 52.41 | 52.29 | 52.39 | 30,223 | +0.08(+0.16%) |
May 23, 2017 | 52.29 | 52.43 | 52.25 | 52.30 | 121,504 | +0.12(+0.22%) |
May 22, 2017 | 52.10 | 52.27 | 52.06 | 52.19 | 49,766 | +0.20(+0.38%) |
May 19, 2017 | 51.60 | 52.07 | 51.60 | 51.99 | 97,573 | +0.38(+0.73%) |
May 18, 2017 | 51.44 | 51.80 | 51.31 | 51.61 | 45,396 | +0.08(+0.15%) |
May 17, 2017 | 51.66 | 51.85 | 51.53 | 51.53 | 68,010 | -0.45(-0.86%) |
May 16, 2017 | 52.09 | 52.21 | 51.94 | 51.98 | 90,298 | -0.15(-0.28%) |
May 15, 2017 | 51.96 | 52.21 | 51.96 | 52.13 | 45,777 | +0.26(+0.50%) |
May 12, 2017 | 51.92 | 51.94 | 51.82 | 51.87 | 30,638 | -0.12(-0.22%) |
May 11, 2017 | 52.09 | 52.09 | 51.81 | 51.98 | 26,537 | -0.16(-0.31%) |
May 10, 2017 | 52.03 | 52.16 | 52.02 | 52.14 | 25,869 | +0.09(+0.18%) |
May 09, 2017 | 52.27 | 52.27 | 51.94 | 52.05 | 44,028 | -0.18(-0.34%) |
May 08, 2017 | 52.28 | 52.28 | 52.14 | 52.23 | 41,987 | -0.05(-0.10%) |
May 05, 2017 | 52.05 | 52.30 | 52.05 | 52.28 | 24,804 | +0.30(+0.58%) |
May 04, 2017 | 52.10 | 52.10 | 51.83 | 51.98 | 31,149 | -0.16(-0.31%) |
May 03, 2017 | 52.15 | 52.20 | 51.99 | 52.14 | 81,654 | -0.05(-0.09%) |
May 02, 2017 | 52.28 | 52.29 | 52.13 | 52.19 | 48,265 | -0.08(-0.15%) |