Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.89 | 53.39 | 52.22 | 52.79 | 312,892 | +0.12(+0.23%) |
Jul 28, 2017 | 52.20 | 52.81 | 51.91 | 52.67 | 136,538 | +0.32(+0.60%) |
Jul 27, 2017 | 52.32 | 52.75 | 51.95 | 52.35 | 209,174 | +0.14(+0.26%) |
Jul 26, 2017 | 53.83 | 53.93 | 52.10 | 52.22 | 293,721 | -1.51(-2.81%) |
Jul 25, 2017 | 53.79 | 54.38 | 53.41 | 53.73 | 452,820 | +0.35(+0.66%) |
Jul 24, 2017 | 52.87 | 53.56 | 52.81 | 53.38 | 293,563 | +0.56(+1.07%) |
Jul 21, 2017 | 53.99 | 54.03 | 52.08 | 52.81 | 367,766 | -0.87(-1.62%) |
Jul 20, 2017 | 54.64 | 54.64 | 53.41 | 53.68 | 320,467 | -0.26(-0.47%) |
Jul 19, 2017 | 53.22 | 54.23 | 52.82 | 53.94 | 316,621 | +0.76(+1.43%) |
Jul 18, 2017 | 53.75 | 53.98 | 52.14 | 53.18 | 363,452 | -0.67(-1.25%) |
Jul 17, 2017 | 54.33 | 55.72 | 53.69 | 53.86 | 413,729 | +1.09(+2.07%) |
Jul 14, 2017 | 52.63 | 53.41 | 52.46 | 52.76 | 191,822 | +0.09(+0.16%) |
Jul 13, 2017 | 53.09 | 53.16 | 52.21 | 52.68 | 183,304 | -0.29(-0.55%) |
Jul 12, 2017 | 53.53 | 54.25 | 52.89 | 52.97 | 271,766 | -0.32(-0.59%) |
Jul 11, 2017 | 53.58 | 53.64 | 52.81 | 53.28 | 232,049 | -0.31(-0.57%) |
Jul 10, 2017 | 53.93 | 54.33 | 53.54 | 53.59 | 248,845 | -0.53(-0.98%) |
Jul 07, 2017 | 53.76 | 54.22 | 53.09 | 54.12 | 216,259 | +0.54(+1.00%) |
Jul 06, 2017 | 54.24 | 54.60 | 53.44 | 53.58 | 218,339 | -0.92(-1.69%) |
Jul 05, 2017 | 55.69 | 55.76 | 54.15 | 54.50 | 285,122 | -1.14(-2.06%) |
Jul 03, 2017 | 55.31 | 55.96 | 54.85 | 55.65 | 175,330 | +0.78(+1.42%) |
Jun 30, 2017 | 54.79 | 55.18 | 54.14 | 54.87 | 281,049 | +0.27(+0.50%) |
Jun 29, 2017 | 54.85 | 54.89 | 53.60 | 54.60 | 274,876 | +0.01(+0.02%) |
Jun 28, 2017 | 54.25 | 55.14 | 54.04 | 54.59 | 432,487 | +0.90(+1.67%) |
Jun 27, 2017 | 54.47 | 54.75 | 53.66 | 53.69 | 325,979 | -0.67(-1.24%) |
Jun 26, 2017 | 54.07 | 54.69 | 53.77 | 54.37 | 360,428 | +0.59(+1.10%) |
Jun 23, 2017 | 52.96 | 53.93 | 52.49 | 53.78 | 513,989 | +0.87(+1.65%) |
Jun 22, 2017 | 52.62 | 53.19 | 52.20 | 52.91 | 440,562 | +0.32(+0.62%) |
Jun 21, 2017 | 54.53 | 54.53 | 52.48 | 52.58 | 482,715 | -1.83(-3.36%) |
Jun 20, 2017 | 55.14 | 55.69 | 54.07 | 54.41 | 206,574 | -1.20(-2.16%) |
Jun 19, 2017 | 55.91 | 56.16 | 55.17 | 55.61 | 226,324 | +0.21(+0.39%) |
Jun 16, 2017 | 54.91 | 55.59 | 54.86 | 55.40 | 540,858 | +0.15(+0.28%) |
Jun 15, 2017 | 54.50 | 56.07 | 54.48 | 55.25 | 382,531 | +0.05(+0.09%) |
Jun 14, 2017 | 55.98 | 56.14 | 54.87 | 55.20 | 344,508 | -0.76(-1.36%) |
Jun 13, 2017 | 55.11 | 56.60 | 54.49 | 55.96 | 381,151 | +0.91(+1.64%) |
Jun 12, 2017 | 53.32 | 56.05 | 53.16 | 55.05 | 512,492 | +1.87(+3.51%) |
Jun 09, 2017 | 53.00 | 53.73 | 52.91 | 53.18 | 407,739 | +0.27(+0.51%) |
Jun 08, 2017 | 51.39 | 53.35 | 51.32 | 52.91 | 217,677 | +1.55(+3.02%) |
Jun 07, 2017 | 51.66 | 52.01 | 51.00 | 51.36 | 226,981 | -0.28(-0.54%) |
Jun 06, 2017 | 51.70 | 52.03 | 51.02 | 51.64 | 134,569 | -0.57(-1.09%) |
Jun 05, 2017 | 52.67 | 52.93 | 52.18 | 52.21 | 217,173 | -0.56(-1.06%) |
Jun 02, 2017 | 52.13 | 53.29 | 51.73 | 52.77 | 297,778 | +0.66(+1.27%) |
Jun 01, 2017 | 50.68 | 52.13 | 50.28 | 52.11 | 281,005 | +1.65(+3.28%) |
May 31, 2017 | 50.39 | 50.63 | 49.20 | 50.45 | 333,377 | +0.14(+0.27%) |
May 30, 2017 | 50.57 | 50.78 | 50.11 | 50.32 | 195,001 | -0.47(-0.92%) |
May 26, 2017 | 51.50 | 51.51 | 50.54 | 50.78 | 228,495 | -0.79(-1.53%) |
May 25, 2017 | 51.91 | 52.13 | 51.34 | 51.57 | 145,424 | -0.19(-0.36%) |
May 24, 2017 | 52.35 | 52.53 | 51.37 | 51.76 | 355,119 | -0.52(-0.99%) |
May 23, 2017 | 51.44 | 52.38 | 51.08 | 52.28 | 315,848 | +1.09(+2.12%) |
May 22, 2017 | 50.59 | 51.39 | 50.00 | 51.19 | 335,855 | +0.94(+1.87%) |
May 19, 2017 | 48.88 | 50.93 | 48.88 | 50.25 | 282,614 | +1.56(+3.21%) |
May 18, 2017 | 48.51 | 49.33 | 48.14 | 48.69 | 284,707 | -0.11(-0.23%) |
May 17, 2017 | 49.99 | 49.87 | 48.58 | 48.80 | 396,444 | -1.19(-2.38%) |
May 16, 2017 | 50.16 | 50.16 | 49.42 | 49.99 | 222,670 | -0.05(-0.10%) |
May 15, 2017 | 50.05 | 50.40 | 49.78 | 50.04 | 257,372 | +0.33(+0.67%) |
May 12, 2017 | 50.06 | 50.27 | 49.49 | 49.71 | 246,011 | -0.59(-1.16%) |
May 11, 2017 | 50.25 | 50.70 | 49.62 | 50.29 | 288,019 | -0.17(-0.34%) |
May 10, 2017 | 50.39 | 50.77 | 49.88 | 50.46 | 198,140 | +0.18(+0.35%) |
May 09, 2017 | 50.89 | 51.14 | 50.11 | 50.28 | 253,085 | -0.53(-1.05%) |
May 08, 2017 | 50.78 | 51.05 | 50.28 | 50.82 | 168,165 | +0.03(+0.07%) |
May 05, 2017 | 50.33 | 50.90 | 50.22 | 50.78 | 496,085 | +0.58(+1.15%) |
May 04, 2017 | 50.58 | 50.78 | 50.00 | 50.21 | 404,745 | -0.27(-0.54%) |
May 03, 2017 | 50.09 | 50.50 | 49.77 | 50.48 | 387,448 | +0.20(+0.39%) |
May 02, 2017 | 50.37 | 50.96 | 49.98 | 50.28 | 317,938 | -0.03(-0.07%) |