Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.17 | 54.20 | 53.80 | 53.98 | 113,908 | -0.02(-0.04%) |
Jul 28, 2017 | 54.18 | 54.18 | 53.89 | 54.00 | 71,159 | -0.29(-0.53%) |
Jul 27, 2017 | 54.55 | 54.55 | 54.11 | 54.29 | 34,774 | -0.14(-0.25%) |
Jul 26, 2017 | 54.98 | 54.98 | 54.42 | 54.42 | 25,789 | -0.52(-0.94%) |
Jul 25, 2017 | 54.83 | 55.00 | 54.64 | 54.94 | 38,382 | +0.48(+0.89%) |
Jul 24, 2017 | 54.36 | 54.47 | 54.30 | 54.46 | 234,208 | +0.10(+0.18%) |
Jul 21, 2017 | 54.51 | 54.51 | 54.18 | 54.36 | 28,942 | -0.15(-0.27%) |
Jul 20, 2017 | 54.61 | 54.61 | 54.41 | 54.51 | 27,709 | -0.00(-0.01%) |
Jul 19, 2017 | 54.12 | 54.57 | 54.11 | 54.51 | 35,187 | +0.52(+0.95%) |
Jul 18, 2017 | 54.06 | 54.10 | 53.82 | 54.00 | 43,353 | -0.17(-0.32%) |
Jul 17, 2017 | 54.09 | 54.28 | 53.99 | 54.17 | 38,538 | +0.09(+0.16%) |
Jul 14, 2017 | 53.89 | 54.26 | 53.89 | 54.09 | 83,027 | +0.20(+0.37%) |
Jul 13, 2017 | 53.88 | 53.91 | 53.59 | 53.89 | 36,998 | +0.04(+0.07%) |
Jul 12, 2017 | 53.76 | 54.09 | 53.76 | 53.85 | 40,388 | +0.40(+0.75%) |
Jul 11, 2017 | 53.41 | 53.54 | 53.18 | 53.45 | 49,769 | +0.02(+0.03%) |
Jul 10, 2017 | 53.43 | 53.61 | 53.36 | 53.43 | 56,133 | -0.12(-0.23%) |
Jul 07, 2017 | 53.12 | 53.56 | 53.08 | 53.56 | 41,419 | +0.55(+1.03%) |
Jul 06, 2017 | 53.47 | 53.47 | 52.97 | 53.01 | 45,297 | -0.66(-1.24%) |
Jul 05, 2017 | 53.79 | 53.84 | 53.49 | 53.67 | 83,442 | -0.18(-0.34%) |
Jul 03, 2017 | 53.71 | 54.03 | 53.67 | 53.85 | 73,136 | +0.39(+0.73%) |
Jun 30, 2017 | 53.53 | 53.66 | 53.43 | 53.46 | 49,182 | +0.04(+0.08%) |
Jun 29, 2017 | 53.84 | 53.88 | 53.03 | 53.42 | 66,575 | -0.35(-0.64%) |
Jun 28, 2017 | 53.47 | 53.91 | 53.45 | 53.77 | 66,718 | +0.60(+1.13%) |
Jun 27, 2017 | 53.58 | 53.67 | 53.16 | 53.17 | 56,070 | -0.41(-0.77%) |
Jun 26, 2017 | 53.56 | 53.71 | 53.39 | 53.58 | 79,447 | +0.19(+0.35%) |
Jun 23, 2017 | 53.21 | 53.49 | 53.12 | 53.39 | 55,836 | +0.22(+0.41%) |
Jun 22, 2017 | 53.13 | 53.27 | 52.92 | 53.18 | 54,026 | +0.07(+0.14%) |
Jun 21, 2017 | 53.53 | 53.56 | 53.05 | 53.10 | 64,811 | -0.31(-0.58%) |
Jun 20, 2017 | 53.87 | 53.87 | 53.41 | 53.41 | 31,782 | -0.60(-1.10%) |
Jun 19, 2017 | 53.86 | 54.06 | 53.81 | 54.01 | 25,813 | +0.35(+0.65%) |
Jun 16, 2017 | 53.59 | 53.67 | 53.37 | 53.66 | 310,038 | -0.01(-0.01%) |
Jun 15, 2017 | 53.50 | 53.74 | 53.42 | 53.67 | 59,362 | -0.25(-0.47%) |
Jun 14, 2017 | 54.24 | 54.24 | 53.70 | 53.92 | 54,193 | -0.25(-0.47%) |
Jun 13, 2017 | 53.96 | 54.19 | 53.88 | 54.17 | 81,057 | +0.37(+0.68%) |
Jun 12, 2017 | 53.75 | 53.89 | 53.59 | 53.81 | 66,430 | +0.04(+0.08%) |
Jun 09, 2017 | 53.67 | 54.09 | 53.51 | 53.76 | 162,815 | +0.20(+0.36%) |
Jun 08, 2017 | 53.12 | 53.67 | 53.01 | 53.57 | 66,677 | +0.46(+0.87%) |
Jun 07, 2017 | 53.20 | 53.31 | 53.01 | 53.11 | 55,027 | -0.04(-0.07%) |
Jun 06, 2017 | 53.10 | 53.30 | 52.95 | 53.14 | 35,500 | -0.17(-0.31%) |
Jun 05, 2017 | 53.52 | 53.59 | 53.31 | 53.31 | 73,045 | -0.20(-0.37%) |
Jun 02, 2017 | 53.52 | 53.78 | 53.37 | 53.51 | 83,632 | +0.05(+0.09%) |
Jun 01, 2017 | 52.79 | 53.46 | 52.66 | 53.46 | 49,514 | +0.83(+1.59%) |
May 31, 2017 | 52.72 | 52.75 | 52.11 | 52.63 | 83,663 | +0.02(+0.04%) |
May 30, 2017 | 52.64 | 52.73 | 52.55 | 52.60 | 36,861 | -0.18(-0.34%) |
May 26, 2017 | 52.87 | 52.89 | 52.68 | 52.79 | 40,294 | -0.13(-0.24%) |
May 25, 2017 | 52.98 | 53.15 | 52.88 | 52.91 | 70,249 | +0.09(+0.16%) |
May 24, 2017 | 52.74 | 52.91 | 52.65 | 52.83 | 44,883 | +0.15(+0.29%) |
May 23, 2017 | 52.70 | 52.79 | 52.39 | 52.67 | 70,933 | +0.09(+0.17%) |
May 22, 2017 | 52.46 | 52.63 | 52.44 | 52.58 | 41,068 | +0.27(+0.52%) |
May 19, 2017 | 51.92 | 52.53 | 51.90 | 52.31 | 65,060 | +0.53(+1.02%) |
May 18, 2017 | 51.63 | 51.93 | 51.43 | 51.78 | 64,708 | +0.02(+0.04%) |
May 17, 2017 | 52.25 | 52.36 | 51.72 | 51.76 | 130,304 | -1.07(-2.03%) |
May 16, 2017 | 52.98 | 52.98 | 52.56 | 52.83 | 66,024 | -0.05(-0.09%) |
May 15, 2017 | 52.65 | 53.08 | 52.61 | 52.87 | 136,382 | +0.34(+0.65%) |
May 12, 2017 | 52.68 | 52.68 | 52.43 | 52.53 | 92,303 | -0.25(-0.47%) |
May 11, 2017 | 52.93 | 52.93 | 52.38 | 52.78 | 62,388 | -0.31(-0.59%) |
May 10, 2017 | 52.73 | 53.14 | 52.73 | 53.09 | 56,266 | +0.35(+0.66%) |
May 09, 2017 | 52.92 | 52.97 | 52.64 | 52.74 | 144,325 | -0.15(-0.28%) |
May 08, 2017 | 53.04 | 53.09 | 52.69 | 52.89 | 59,682 | -0.18(-0.33%) |
May 05, 2017 | 52.81 | 53.07 | 52.65 | 53.07 | 77,132 | +0.48(+0.91%) |
May 04, 2017 | 52.74 | 52.74 | 52.41 | 52.59 | 131,039 | -0.15(-0.28%) |
May 03, 2017 | 52.84 | 52.85 | 52.53 | 52.74 | 57,647 | -0.21(-0.40%) |
May 02, 2017 | 53.06 | 53.17 | 52.82 | 52.95 | 81,701 | -0.11(-0.21%) |