Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.86 | 54.90 | 53.95 | 54.89 | 120,163 | +0.18(+0.33%) |
Jul 28, 2017 | 54.48 | 54.82 | 54.02 | 54.70 | 84,963 | +0.10(+0.18%) |
Jul 27, 2017 | 54.82 | 54.82 | 53.87 | 54.61 | 71,088 | -0.17(-0.30%) |
Jul 26, 2017 | 54.99 | 55.35 | 53.66 | 54.77 | 44,852 | -0.13(-0.24%) |
Jul 25, 2017 | 54.34 | 55.49 | 54.07 | 54.90 | 89,509 | +0.87(+1.61%) |
Jul 24, 2017 | 54.23 | 54.80 | 53.80 | 54.03 | 69,934 | -0.47(-0.86%) |
Jul 21, 2017 | 54.95 | 54.99 | 54.15 | 54.50 | 75,699 | -0.30(-0.54%) |
Jul 20, 2017 | 54.52 | 55.16 | 54.52 | 54.80 | 142,663 | +0.32(+0.59%) |
Jul 19, 2017 | 53.55 | 55.15 | 53.55 | 54.48 | 207,764 | +1.56(+2.96%) |
Jul 18, 2017 | 53.05 | 53.19 | 52.63 | 52.91 | 69,142 | -0.32(-0.60%) |
Jul 17, 2017 | 52.21 | 54.00 | 52.01 | 53.23 | 135,879 | +1.14(+2.19%) |
Jul 14, 2017 | 52.37 | 52.98 | 52.07 | 52.10 | 150,533 | -0.29(-0.55%) |
Jul 13, 2017 | 51.83 | 52.49 | 51.38 | 52.38 | 136,264 | +0.67(+1.29%) |
Jul 12, 2017 | 51.77 | 52.17 | 51.42 | 51.71 | 78,800 | +0.50(+0.98%) |
Jul 11, 2017 | 51.76 | 52.19 | 50.72 | 51.21 | 114,663 | -0.62(-1.20%) |
Jul 10, 2017 | 51.74 | 52.07 | 50.55 | 51.83 | 157,573 | -0.12(-0.23%) |
Jul 07, 2017 | 51.86 | 52.31 | 51.60 | 51.95 | 201,058 | +0.37(+0.72%) |
Jul 06, 2017 | 53.00 | 53.27 | 51.33 | 51.58 | 134,381 | -1.82(-3.40%) |
Jul 05, 2017 | 54.59 | 55.77 | 52.91 | 53.40 | 209,636 | -1.41(-2.57%) |
Jul 03, 2017 | 54.31 | 55.09 | 54.14 | 54.81 | 110,065 | +0.73(+1.34%) |
Jun 30, 2017 | 54.32 | 54.78 | 53.97 | 54.08 | 134,866 | -0.05(-0.10%) |
Jun 29, 2017 | 54.45 | 54.54 | 53.57 | 54.13 | 101,066 | -0.18(-0.33%) |
Jun 28, 2017 | 53.87 | 54.56 | 53.81 | 54.32 | 259,777 | +0.80(+1.49%) |
Jun 27, 2017 | 53.64 | 54.13 | 53.28 | 53.52 | 312,593 | -0.18(-0.34%) |
Jun 26, 2017 | 54.50 | 54.77 | 53.61 | 53.70 | 196,857 | -0.62(-1.15%) |
Jun 23, 2017 | 53.23 | 54.56 | 52.90 | 54.32 | 509,171 | +1.16(+2.18%) |
Jun 22, 2017 | 52.33 | 53.26 | 52.07 | 53.16 | 142,398 | +0.82(+1.57%) |
Jun 21, 2017 | 52.92 | 53.46 | 52.23 | 52.34 | 149,491 | -0.38(-0.72%) |
Jun 20, 2017 | 54.39 | 54.39 | 52.71 | 52.72 | 114,955 | -1.64(-3.02%) |
Jun 19, 2017 | 54.35 | 54.61 | 53.83 | 54.37 | 134,918 | +0.14(+0.26%) |
Jun 16, 2017 | 53.87 | 54.35 | 53.59 | 54.23 | 198,709 | -0.18(-0.33%) |
Jun 15, 2017 | 53.80 | 54.57 | 53.49 | 54.41 | 156,042 | -0.09(-0.16%) |
Jun 14, 2017 | 54.38 | 54.76 | 53.76 | 54.50 | 230,428 | +0.31(+0.58%) |
Jun 13, 2017 | 54.06 | 54.49 | 53.50 | 54.19 | 239,033 | +0.40(+0.74%) |
Jun 12, 2017 | 53.22 | 54.98 | 53.12 | 53.79 | 263,849 | +0.57(+1.07%) |
Jun 09, 2017 | 51.61 | 53.91 | 51.49 | 53.22 | 333,253 | +1.72(+3.34%) |
Jun 08, 2017 | 50.02 | 52.42 | 49.50 | 51.49 | 318,296 | +1.51(+3.03%) |
Jun 07, 2017 | 50.37 | 50.62 | 48.81 | 49.98 | 616,255 | -1.61(-3.12%) |
Jun 06, 2017 | 49.29 | 51.63 | 49.29 | 51.59 | 481,456 | +2.16(+4.36%) |
Jun 05, 2017 | 48.55 | 49.76 | 48.21 | 49.43 | 275,906 | +0.58(+1.19%) |
Jun 02, 2017 | 48.41 | 49.15 | 47.57 | 48.85 | 163,859 | +0.80(+1.68%) |
Jun 01, 2017 | 46.60 | 48.09 | 46.34 | 48.05 | 171,287 | +1.54(+3.31%) |
May 31, 2017 | 46.67 | 46.76 | 45.77 | 46.51 | 74,573 | -0.10(-0.20%) |
May 30, 2017 | 46.24 | 46.94 | 46.16 | 46.60 | 102,508 | +0.32(+0.69%) |
May 26, 2017 | 47.43 | 47.50 | 46.20 | 46.28 | 183,668 | -1.21(-2.55%) |
May 25, 2017 | 46.48 | 47.62 | 46.19 | 47.50 | 145,134 | +1.40(+3.04%) |
May 24, 2017 | 46.98 | 47.03 | 45.54 | 46.09 | 163,104 | -0.83(-1.77%) |
May 23, 2017 | 47.43 | 47.44 | 46.77 | 46.92 | 91,244 | -0.48(-1.02%) |
May 22, 2017 | 47.25 | 48.10 | 47.17 | 47.41 | 116,699 | +0.26(+0.55%) |
May 19, 2017 | 46.38 | 47.31 | 45.90 | 47.15 | 143,808 | +0.74(+1.59%) |
May 18, 2017 | 46.09 | 46.83 | 46.07 | 46.41 | 178,137 | +0.42(+0.90%) |
May 17, 2017 | 47.39 | 46.88 | 45.99 | 46.00 | 145,809 | -1.39(-2.94%) |
May 16, 2017 | 48.66 | 48.66 | 47.24 | 47.39 | 108,155 | -1.13(-2.32%) |
May 15, 2017 | 49.16 | 49.52 | 48.41 | 48.52 | 84,526 | -0.62(-1.27%) |
May 12, 2017 | 50.28 | 50.28 | 48.66 | 49.14 | 145,911 | -0.94(-1.88%) |
May 11, 2017 | 51.73 | 51.73 | 48.99 | 50.08 | 271,902 | -2.16(-4.14%) |
May 10, 2017 | 50.94 | 52.27 | 50.94 | 52.25 | 219,056 | +1.09(+2.13%) |
May 09, 2017 | 50.52 | 51.23 | 50.49 | 51.16 | 93,310 | +0.69(+1.37%) |
May 08, 2017 | 49.55 | 51.01 | 49.54 | 50.46 | 187,944 | +0.94(+1.91%) |
May 05, 2017 | 49.51 | 50.23 | 49.23 | 49.52 | 187,533 | +0.11(+0.23%) |
May 04, 2017 | 49.50 | 49.50 | 48.71 | 49.41 | 91,207 | +0.17(+0.35%) |
May 03, 2017 | 49.78 | 49.90 | 48.95 | 49.24 | 106,479 | -0.73(-1.46%) |
May 02, 2017 | 49.13 | 50.27 | 49.05 | 49.96 | 157,973 | +0.92(+1.87%) |