Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.97 | 53.90 | 52.54 | 53.63 | 831,851 | +0.85(+1.61%) |
Jul 28, 2017 | 52.65 | 52.84 | 52.25 | 52.78 | 559,720 | +0.07(+0.13%) |
Jul 27, 2017 | 52.68 | 52.79 | 52.03 | 52.71 | 296,533 | +0.08(+0.15%) |
Jul 26, 2017 | 52.48 | 52.84 | 52.12 | 52.63 | 469,188 | +0.14(+0.27%) |
Jul 25, 2017 | 52.36 | 52.85 | 51.98 | 52.49 | 522,731 | +0.32(+0.61%) |
Jul 24, 2017 | 51.83 | 52.22 | 51.57 | 52.17 | 248,097 | +0.27(+0.52%) |
Jul 21, 2017 | 52.48 | 52.48 | 51.66 | 51.90 | 342,577 | +0.13(+0.25%) |
Jul 20, 2017 | 52.35 | 51.65 | 51.77 | 291,101 | +0.03(+0.06%) | |
Jul 19, 2017 | 51.68 | 51.95 | 51.51 | 51.74 | 258,741 | +0.35(+0.68%) |
Jul 18, 2017 | 51.44 | 51.59 | 51.07 | 51.39 | 408,103 | -0.11(-0.21%) |
Jul 17, 2017 | 51.81 | 51.86 | 51.43 | 51.50 | 388,025 | -0.25(-0.48%) |
Jul 14, 2017 | 51.28 | 51.86 | 51.19 | 51.75 | 380,418 | +0.57(+1.11%) |
Jul 13, 2017 | 51.00 | 51.29 | 50.70 | 51.18 | 190,922 | +0.30(+0.59%) |
Jul 12, 2017 | 51.00 | 51.40 | 50.78 | 50.88 | 224,065 | +0.13(+0.26%) |
Jul 11, 2017 | 50.70 | 51.14 | 50.41 | 50.75 | 525,017 | +0.02(+0.04%) |
Jul 10, 2017 | 51.18 | 51.35 | 50.66 | 50.73 | 539,497 | -0.51(-1.00%) |
Jul 07, 2017 | 50.85 | 51.27 | 50.63 | 51.24 | 268,766 | +0.61(+1.20%) |
Jul 06, 2017 | 51.09 | 51.09 | 50.09 | 50.63 | 485,128 | -0.67(-1.31%) |
Jul 05, 2017 | 52.40 | 52.40 | 51.10 | 51.30 | 590,510 | -1.11(-2.12%) |
Jul 03, 2017 | 52.91 | 52.91 | 52.17 | 52.41 | 134,653 | -0.40(-0.76%) |
Jun 30, 2017 | 52.69 | 53.14 | 52.53 | 52.81 | 434,173 | +0.24(+0.46%) |
Jun 29, 2017 | 52.82 | 53.09 | 52.10 | 52.57 | 450,601 | -0.17(-0.32%) |
Jun 28, 2017 | 53.17 | 53.40 | 52.70 | 52.74 | 296,476 | +0.01(+0.02%) |
Jun 27, 2017 | 53.21 | 53.25 | 52.52 | 52.73 | 385,265 | -0.55(-1.03%) |
Jun 26, 2017 | 52.76 | 53.52 | 52.67 | 53.28 | 278,429 | +0.65(+1.24%) |
Jun 23, 2017 | 52.30 | 52.70 | 52.23 | 52.63 | 360,810 | +0.25(+0.48%) |
Jun 22, 2017 | 52.48 | 52.60 | 52.07 | 52.38 | 280,642 | -0.12(-0.23%) |
Jun 21, 2017 | 52.73 | 52.89 | 52.47 | 52.50 | 410,106 | +0.01(+0.02%) |
Jun 20, 2017 | 52.45 | 52.78 | 52.30 | 52.49 | 615,932 | -0.19(-0.36%) |
Jun 19, 2017 | 52.77 | 53.14 | 52.51 | 52.68 | 488,209 | +0.05(+0.10%) |
Jun 16, 2017 | 52.43 | 52.67 | 52.11 | 52.63 | 532,828 | +0.20(+0.38%) |
Jun 15, 2017 | 51.92 | 52.45 | 51.80 | 52.43 | 251,655 | +0.46(+0.89%) |
Jun 14, 2017 | 51.69 | 52.12 | 51.66 | 51.97 | 260,105 | +0.03(+0.06%) |
Jun 13, 2017 | 51.53 | 51.98 | 51.05 | 51.94 | 284,281 | +0.41(+0.80%) |
Jun 12, 2017 | 51.63 | 52.52 | 51.42 | 51.53 | 354,661 | -0.01(-0.02%) |
Jun 09, 2017 | 50.78 | 51.58 | 50.74 | 51.54 | 413,660 | +0.72(+1.42%) |
Jun 08, 2017 | 50.87 | 51.29 | 50.72 | 50.82 | 321,785 | -0.03(-0.06%) |
Jun 07, 2017 | 50.75 | 51.02 | 50.33 | 50.85 | 326,593 | +0.24(+0.47%) |
Jun 06, 2017 | 50.41 | 50.96 | 50.41 | 50.61 | 371,011 | -0.15(-0.30%) |
Jun 05, 2017 | 51.61 | 51.61 | 50.71 | 50.76 | 369,826 | -1.00(-1.93%) |
Jun 02, 2017 | 52.56 | 53.13 | 51.57 | 51.76 | 617,986 | +0.39(+0.76%) |
Jun 01, 2017 | 50.56 | 51.52 | 50.52 | 51.37 | 454,247 | +0.99(+1.97%) |
May 31, 2017 | 49.90 | 50.40 | 49.70 | 50.38 | 1,218,708 | +0.49(+0.98%) |
May 30, 2017 | 49.59 | 50.29 | 49.59 | 49.89 | 883,391 | +0.08(+0.16%) |
May 26, 2017 | 49.82 | 50.08 | 49.16 | 49.81 | 500,596 | -0.35(-0.70%) |
May 25, 2017 | 50.09 | 50.30 | 49.89 | 50.16 | 320,396 | +0.19(+0.38%) |
May 24, 2017 | 49.99 | 50.19 | 49.72 | 49.97 | 422,063 | -0.02(-0.04%) |
May 23, 2017 | 50.09 | 50.14 | 49.64 | 49.99 | 425,638 | -0.17(-0.34%) |
May 22, 2017 | 51.66 | 52.43 | 50.10 | 50.16 | 555,873 | +0.77(+1.56%) |
May 19, 2017 | 49.24 | 49.54 | 48.98 | 49.39 | 466,181 | +0.11(+0.22%) |
May 18, 2017 | 50.23 | 50.62 | 48.96 | 49.28 | 728,086 | -0.96(-1.91%) |
May 17, 2017 | 50.59 | 50.56 | 50.07 | 50.24 | 553,713 | -0.35(-0.69%) |
May 16, 2017 | 51.28 | 51.31 | 50.36 | 50.59 | 747,316 | -0.63(-1.23%) |
May 15, 2017 | 52.32 | 52.32 | 51.01 | 51.22 | 768,007 | -1.00(-1.91%) |
May 12, 2017 | 53.31 | 53.54 | 52.16 | 52.22 | 983,623 | -1.32(-2.47%) |
May 11, 2017 | 55.44 | 55.50 | 53.08 | 53.54 | 1,186,267 | -3.42(-6.00%) |
May 10, 2017 | 57.13 | 57.42 | 56.84 | 56.96 | 402,484 | -0.27(-0.47%) |
May 09, 2017 | 56.80 | 57.28 | 56.36 | 57.23 | 448,811 | +1.12(+2.00%) |
May 08, 2017 | 56.31 | 56.74 | 55.87 | 56.11 | 211,678 | -0.23(-0.41%) |
May 05, 2017 | 56.35 | 56.43 | 56.00 | 56.34 | 237,150 | +0.13(+0.23%) |
May 04, 2017 | 55.77 | 56.21 | 55.65 | 56.21 | 264,253 | +0.56(+1.01%) |
May 03, 2017 | 55.91 | 56.21 | 55.63 | 55.65 | 362,803 | -0.68(-1.21%) |
May 02, 2017 | 56.79 | 57.18 | 55.87 | 56.33 | 289,531 | -0.56(-0.98%) |