Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.71 | 52.75 | 52.45 | 52.54 | 258,070 | -0.08(-0.15%) |
Jul 28, 2017 | 52.52 | 52.66 | 52.49 | 52.62 | 347,418 | -0.03(-0.05%) |
Jul 27, 2017 | 53.01 | 53.01 | 52.26 | 52.65 | 714,061 | -0.25(-0.48%) |
Jul 26, 2017 | 53.01 | 53.02 | 52.86 | 52.90 | 885,222 | -0.02(-0.05%) |
Jul 25, 2017 | 53.04 | 53.04 | 52.80 | 52.92 | 593,135 | +0.11(+0.21%) |
Jul 24, 2017 | 52.70 | 52.83 | 52.62 | 52.81 | 1,674,351 | +0.11(+0.21%) |
Jul 21, 2017 | 52.62 | 52.74 | 52.57 | 52.70 | 1,198,446 | -0.05(-0.10%) |
Jul 20, 2017 | 52.79 | 52.81 | 52.58 | 52.76 | 865,596 | +0.00(+0.01%) |
Jul 19, 2017 | 52.56 | 52.78 | 52.51 | 52.75 | 443,442 | +0.31(+0.59%) |
Jul 18, 2017 | 52.36 | 52.44 | 52.22 | 52.44 | 825,624 | -0.03(-0.05%) |
Jul 17, 2017 | 52.50 | 52.57 | 52.37 | 52.47 | 496,524 | -0.03(-0.05%) |
Jul 14, 2017 | 52.31 | 52.58 | 52.30 | 52.50 | 286,908 | +0.23(+0.43%) |
Jul 13, 2017 | 52.29 | 52.31 | 52.06 | 52.27 | 386,801 | +0.04(+0.08%) |
Jul 12, 2017 | 52.12 | 52.28 | 52.04 | 52.23 | 303,464 | +0.45(+0.86%) |
Jul 11, 2017 | 51.74 | 51.86 | 51.47 | 51.78 | 290,970 | +0.03(+0.06%) |
Jul 10, 2017 | 51.67 | 51.82 | 51.55 | 51.75 | 650,634 | +0.03(+0.06%) |
Jul 07, 2017 | 51.35 | 51.82 | 51.35 | 51.72 | 1,681,250 | +0.53(+1.03%) |
Jul 06, 2017 | 51.53 | 51.55 | 51.13 | 51.19 | 401,563 | -0.58(-1.13%) |
Jul 05, 2017 | 51.66 | 51.83 | 51.52 | 51.78 | 657,218 | +0.10(+0.19%) |
Jul 03, 2017 | 51.89 | 52.03 | 51.68 | 51.68 | 448,632 | +0.00(+0.01%) |
Jun 30, 2017 | 51.66 | 51.87 | 51.53 | 51.68 | 362,550 | +0.18(+0.34%) |
Jun 29, 2017 | 52.11 | 52.11 | 51.10 | 51.50 | 1,429,003 | -0.61(-1.17%) |
Jun 28, 2017 | 51.83 | 52.16 | 51.69 | 52.11 | 4,726,849 | +0.48(+0.93%) |
Jun 27, 2017 | 52.17 | 52.21 | 51.62 | 51.63 | 389,219 | -0.62(-1.19%) |
Jun 26, 2017 | 52.40 | 52.48 | 52.12 | 52.25 | 646,592 | +0.01(+0.03%) |
Jun 23, 2017 | 52.12 | 52.34 | 51.95 | 52.24 | 574,304 | +0.17(+0.33%) |
Jun 22, 2017 | 51.98 | 52.23 | 51.87 | 52.06 | 2,590,569 | +0.06(+0.12%) |
Jun 21, 2017 | 52.09 | 52.17 | 51.90 | 52.00 | 440,388 | +0.05(+0.09%) |
Jun 20, 2017 | 52.37 | 52.42 | 51.93 | 51.95 | 447,061 | -0.47(-0.90%) |
Jun 19, 2017 | 52.09 | 52.47 | 52.01 | 52.43 | 485,762 | +0.53(+1.02%) |
Jun 16, 2017 | 51.98 | 52.03 | 51.67 | 51.90 | 273,561 | -0.15(-0.28%) |
Jun 15, 2017 | 51.75 | 52.06 | 51.65 | 52.05 | 656,095 | -0.08(-0.16%) |
Jun 14, 2017 | 52.29 | 52.29 | 51.90 | 52.13 | 455,341 | -0.07(-0.13%) |
Jun 13, 2017 | 51.92 | 52.19 | 51.83 | 52.19 | 426,419 | +0.41(+0.78%) |
Jun 12, 2017 | 51.67 | 51.79 | 51.36 | 51.79 | 456,077 | +0.00(+0.00%) |
Jun 09, 2017 | 52.17 | 52.38 | 51.49 | 51.79 | 297,072 | -0.31(-0.60%) |
Jun 08, 2017 | 52.08 | 52.17 | 51.88 | 52.10 | 372,885 | +0.08(+0.16%) |
Jun 07, 2017 | 52.04 | 52.08 | 51.86 | 52.02 | 394,155 | +0.07(+0.13%) |
Jun 06, 2017 | 52.09 | 52.16 | 51.93 | 51.95 | 906,798 | -0.34(-0.65%) |
Jun 05, 2017 | 52.38 | 52.38 | 52.21 | 52.29 | 1,207,974 | -0.10(-0.19%) |
Jun 02, 2017 | 52.33 | 52.48 | 52.15 | 52.39 | 301,939 | +0.16(+0.30%) |
Jun 01, 2017 | 51.71 | 52.23 | 51.67 | 52.23 | 620,924 | +0.67(+1.31%) |
May 31, 2017 | 51.63 | 51.63 | 51.21 | 51.56 | 406,882 | +0.08(+0.15%) |
May 30, 2017 | 51.48 | 51.61 | 51.41 | 51.48 | 362,301 | -0.09(-0.17%) |
May 26, 2017 | 51.52 | 51.59 | 51.48 | 51.57 | 335,035 | +0.00(+0.01%) |
May 25, 2017 | 51.40 | 51.65 | 51.37 | 51.56 | 456,832 | +0.29(+0.56%) |
May 24, 2017 | 51.18 | 51.30 | 51.07 | 51.28 | 249,683 | +0.18(+0.35%) |
May 23, 2017 | 51.33 | 51.37 | 51.07 | 51.10 | 1,026,587 | -0.17(-0.34%) |
May 22, 2017 | 50.96 | 51.31 | 50.93 | 51.27 | 375,306 | +0.41(+0.80%) |
May 19, 2017 | 50.57 | 51.04 | 50.54 | 50.86 | 399,801 | +0.44(+0.86%) |
May 18, 2017 | 50.16 | 50.56 | 49.99 | 50.43 | 600,909 | +0.23(+0.47%) |
May 17, 2017 | 50.62 | 50.76 | 50.17 | 50.19 | 642,154 | -0.91(-1.78%) |
May 16, 2017 | 51.20 | 51.20 | 50.92 | 51.10 | 2,393,920 | -0.05(-0.09%) |
May 15, 2017 | 50.88 | 51.22 | 50.88 | 51.15 | 408,998 | +0.40(+0.78%) |
May 12, 2017 | 50.86 | 50.86 | 50.72 | 50.75 | 288,302 | -0.18(-0.35%) |
May 11, 2017 | 50.94 | 51.00 | 50.58 | 50.93 | 1,084,971 | -0.18(-0.36%) |
May 10, 2017 | 50.86 | 51.13 | 50.78 | 51.11 | 415,080 | +0.36(+0.72%) |
May 09, 2017 | 50.72 | 50.85 | 50.68 | 50.75 | 481,126 | +0.10(+0.20%) |
May 08, 2017 | 50.82 | 50.91 | 50.55 | 50.65 | 247,832 | -0.18(-0.35%) |
May 05, 2017 | 50.63 | 50.83 | 50.48 | 50.83 | 358,179 | +0.32(+0.63%) |
May 04, 2017 | 50.42 | 50.52 | 50.27 | 50.51 | 259,716 | +0.17(+0.34%) |
May 03, 2017 | 50.41 | 50.51 | 50.19 | 50.33 | 416,889 | -0.19(-0.37%) |
May 02, 2017 | 50.51 | 50.61 | 50.34 | 50.52 | 1,105,982 | +0.07(+0.13%) |