Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.18 | 54.25 | 54.18 | 54.25 | 669 | +0.32(+0.59%) |
Jul 28, 2017 | 54.06 | 54.06 | 53.93 | 53.93 | 812 | -0.38(-0.71%) |
Jul 27, 2017 | 54.91 | 54.91 | 54.18 | 54.32 | 2,434 | +0.03(+0.05%) |
Jul 26, 2017 | 54.28 | 54.29 | 54.28 | 54.29 | 329 | +0.24(+0.45%) |
Jul 25, 2017 | 53.89 | 54.21 | 53.89 | 54.04 | 9,827 | +0.59(+1.10%) |
Jul 24, 2017 | 53.47 | 53.47 | 53.45 | 53.45 | 1,619 | +0.01(+0.03%) |
Jul 21, 2017 | 53.51 | 53.59 | 53.44 | 53.44 | 3,898 | -0.75(-1.39%) |
Jul 20, 2017 | 54.03 | 54.23 | 54.03 | 54.19 | 1,722 | -0.10(-0.19%) |
Jul 19, 2017 | 53.87 | 54.30 | 53.87 | 54.30 | 1,841 | +0.60(+1.13%) |
Jul 18, 2017 | 53.54 | 53.69 | 53.50 | 53.69 | 5,896 | +0.14(+0.27%) |
Jul 17, 2017 | 53.68 | 53.74 | 53.53 | 53.55 | 9,454 | -0.18(-0.33%) |
Jul 14, 2017 | 53.31 | 53.78 | 53.31 | 53.73 | 11,379 | +0.88(+1.66%) |
Jul 13, 2017 | 52.68 | 52.92 | 52.68 | 52.85 | 9,767 | +0.61(+1.16%) |
Jul 12, 2017 | 52.19 | 52.24 | 52.19 | 52.24 | 3,417 | +0.23(+0.45%) |
Jul 11, 2017 | 51.63 | 52.01 | 51.63 | 52.01 | 1,071 | +0.22(+0.43%) |
Jul 10, 2017 | 51.55 | 51.78 | 51.55 | 51.78 | 622 | +0.14(+0.28%) |
Jul 07, 2017 | 51.50 | 51.64 | 51.48 | 51.64 | 7,317 | +0.01(+0.02%) |
Jul 06, 2017 | 51.77 | 51.79 | 51.62 | 51.62 | 4,688 | -0.57(-1.09%) |
Jul 05, 2017 | 52.07 | 52.21 | 51.93 | 52.19 | 11,171 | +0.48(+0.93%) |
Jul 03, 2017 | 52.01 | 52.01 | 51.71 | 51.71 | 23,767 | -0.72(-1.38%) |
Jun 30, 2017 | 52.38 | 52.44 | 52.28 | 52.44 | 3,726 | -0.03(-0.05%) |
Jun 29, 2017 | 52.78 | 52.80 | 52.30 | 52.46 | 10,282 | -0.16(-0.30%) |
Jun 28, 2017 | 52.26 | 52.62 | 52.26 | 52.62 | 3,233 | +1.16(+2.25%) |
Jun 27, 2017 | 51.45 | 51.61 | 51.40 | 51.46 | 9,534 | -0.03(-0.05%) |
Jun 26, 2017 | 51.71 | 51.81 | 51.49 | 51.49 | 21,253 | +0.06(+0.12%) |
Jun 23, 2017 | 51.25 | 51.50 | 51.25 | 51.43 | 908 | +0.63(+1.24%) |
Jun 22, 2017 | 50.79 | 50.87 | 50.79 | 50.80 | 1,315 | +0.05(+0.11%) |
Jun 21, 2017 | 50.96 | 50.96 | 50.70 | 50.74 | 5,627 | -0.69(-1.34%) |
Jun 20, 2017 | 51.75 | 51.75 | 51.36 | 51.43 | 8,498 | -0.57(-1.10%) |
Jun 19, 2017 | 52.01 | 52.15 | 52.00 | 52.00 | 1,720 | -0.01(-0.01%) |
Jun 16, 2017 | 52.01 | 52.01 | 51.93 | 52.01 | 2,673 | +0.23(+0.45%) |
Jun 15, 2017 | 51.76 | 51.77 | 51.63 | 51.77 | 8,312 | -0.47(-0.91%) |
Jun 14, 2017 | 52.73 | 52.76 | 52.14 | 52.25 | 5,426 | +0.56(+1.08%) |
Jun 13, 2017 | 51.56 | 51.70 | 51.56 | 51.69 | 979 | +0.93(+1.83%) |
Jun 12, 2017 | 50.84 | 50.86 | 50.74 | 50.76 | 1,512 | -0.02(-0.04%) |
Jun 09, 2017 | 50.85 | 51.03 | 50.78 | 50.78 | 3,145 | +0.05(+0.09%) |
Jun 08, 2017 | 50.75 | 50.76 | 50.73 | 50.73 | 1,143 | -0.11(-0.22%) |
Jun 07, 2017 | 51.06 | 51.06 | 50.84 | 50.84 | 7,056 | +0.10(+0.20%) |
Jun 06, 2017 | 50.79 | 50.79 | 50.74 | 50.74 | 699 | -0.66(-1.28%) |
Jun 05, 2017 | 51.32 | 51.40 | 51.32 | 51.40 | 1,125 | +0.20(+0.38%) |
Jun 02, 2017 | 50.93 | 51.23 | 50.93 | 51.21 | 1,089 | +0.70(+1.39%) |
Jun 01, 2017 | 50.50 | 50.50 | 50.45 | 50.50 | 755 | -0.14(-0.28%) |
May 30, 2017 | 50.65 | 108 | -0.23(-0.46%) | |||
May 26, 2017 | 50.88 | 50.88 | 50.81 | 50.88 | 1,149 | -0.55(-1.07%) |
May 25, 2017 | 51.37 | 51.56 | 51.37 | 51.43 | 3,343 | +0.06(+0.11%) |
May 24, 2017 | 51.38 | 51.38 | 51.32 | 51.37 | 938 | +0.12(+0.23%) |
May 23, 2017 | 51.33 | 51.33 | 51.23 | 51.26 | 2,479 | +0.07(+0.13%) |
May 22, 2017 | 51.08 | 51.34 | 51.08 | 51.19 | 559 | +0.49(+0.96%) |
May 19, 2017 | 50.48 | 50.80 | 50.48 | 50.70 | 2,125 | +0.45(+0.90%) |
May 18, 2017 | 50.25 | 50.25 | 50.25 | 50.25 | 545 | -0.05(-0.09%) |
May 17, 2017 | 50.57 | 50.69 | 50.28 | 50.30 | 8,249 | -0.93(-1.82%) |
May 16, 2017 | 51.32 | 51.32 | 51.23 | 51.23 | 1,268 | +0.40(+0.78%) |
May 12, 2017 | 50.84 | 161 | -0.19(-0.37%) | |||
May 11, 2017 | 51.03 | 51.03 | 51.03 | 51.03 | 4,484 | -0.08(-0.16%) |
May 10, 2017 | 50.94 | 51.24 | 50.94 | 51.11 | 6,581 | +0.60(+1.20%) |
May 09, 2017 | 50.48 | 50.52 | 50.42 | 50.51 | 7,116 | -0.09(-0.18%) |
May 08, 2017 | 50.58 | 50.60 | 50.56 | 50.60 | 1,104 | -0.09(-0.18%) |
May 05, 2017 | 50.47 | 50.70 | 50.47 | 50.70 | 1,221 | +0.12(+0.23%) |
May 04, 2017 | 50.61 | 50.63 | 50.51 | 50.58 | 4,399 | -0.27(-0.53%) |
May 03, 2017 | 50.99 | 50.99 | 50.75 | 50.84 | 3,555 | -0.89(-1.73%) |
May 02, 2017 | 51.76 | 51.76 | 51.63 | 51.74 | 6,521 | -0.10(-0.20%) |