Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.08 | 49.45 | 49.08 | 49.17 | 92,559 | -0.03(-0.06%) |
Jul 28, 2017 | 49.30 | 49.30 | 48.69 | 49.20 | 95,599 | -0.22(-0.45%) |
Jul 27, 2017 | 50.24 | 50.25 | 49.27 | 49.42 | 136,300 | -0.67(-1.34%) |
Jul 26, 2017 | 49.34 | 50.30 | 49.20 | 50.09 | 84,451 | +0.86(+1.75%) |
Jul 25, 2017 | 49.56 | 49.72 | 49.05 | 49.23 | 87,840 | -0.37(-0.75%) |
Jul 24, 2017 | 49.72 | 49.73 | 49.15 | 49.60 | 65,385 | -0.22(-0.44%) |
Jul 21, 2017 | 49.75 | 49.92 | 49.62 | 49.82 | 73,975 | -0.04(-0.08%) |
Jul 20, 2017 | 50.03 | 49.67 | 49.86 | 83,256 | -0.17(-0.34%) | |
Jul 19, 2017 | 50.15 | 50.22 | 49.68 | 50.03 | 79,194 | +0.02(+0.04%) |
Jul 18, 2017 | 50.03 | 50.35 | 49.88 | 50.01 | 124,040 | -0.13(-0.26%) |
Jul 17, 2017 | 49.94 | 50.30 | 49.44 | 50.14 | 142,627 | +0.01(+0.02%) |
Jul 14, 2017 | 51.69 | 51.83 | 49.98 | 50.13 | 216,395 | -2.20(-4.20%) |
Jul 13, 2017 | 52.54 | 52.54 | 51.90 | 52.33 | 68,905 | -0.13(-0.25%) |
Jul 12, 2017 | 52.70 | 52.80 | 52.37 | 52.46 | 46,252 | -0.07(-0.13%) |
Jul 11, 2017 | 52.86 | 52.86 | 52.37 | 52.53 | 79,563 | -0.29(-0.55%) |
Jul 10, 2017 | 52.80 | 52.99 | 52.73 | 52.82 | 42,662 | -0.12(-0.23%) |
Jul 07, 2017 | 52.96 | 53.05 | 52.62 | 52.94 | 36,271 | -0.09(-0.17%) |
Jul 06, 2017 | 53.03 | 53.07 | 52.75 | 53.03 | 70,125 | -0.13(-0.24%) |
Jul 05, 2017 | 52.78 | 53.25 | 52.78 | 53.16 | 44,928 | +0.11(+0.21%) |
Jul 04, 2017 | 53.06 | 53.20 | 52.82 | 53.05 | 27,964 | +0.19(+0.36%) |
Jul 03, 2017 | 52.86 | 52.86 | 52.86 | 52.86 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 53.23 | 53.23 | 52.75 | 52.86 | 90,753 | -0.28(-0.53%) |
Jun 29, 2017 | 53.55 | 53.55 | 52.90 | 53.14 | 62,300 | -0.41(-0.77%) |
Jun 28, 2017 | 52.85 | 53.60 | 52.48 | 53.55 | 91,716 | +0.45(+0.85%) |
Jun 27, 2017 | 52.98 | 53.49 | 52.67 | 53.10 | 74,380 | +0.12(+0.23%) |
Jun 26, 2017 | 52.81 | 53.10 | 52.48 | 52.98 | 87,547 | +0.06(+0.11%) |
Jun 23, 2017 | 52.48 | 53.09 | 52.41 | 52.92 | 114,680 | +0.36(+0.68%) |
Jun 22, 2017 | 51.95 | 52.78 | 51.95 | 52.56 | 80,682 | +0.49(+0.94%) |
Jun 21, 2017 | 51.93 | 52.14 | 51.71 | 52.07 | 57,100 | +0.05(+0.10%) |
Jun 20, 2017 | 52.31 | 52.40 | 51.91 | 52.02 | 50,858 | -0.31(-0.59%) |
Jun 19, 2017 | 52.29 | 52.80 | 52.24 | 52.33 | 134,873 | +0.01(+0.02%) |
Jun 16, 2017 | 51.95 | 52.32 | 51.63 | 52.32 | 158,201 | +0.32(+0.62%) |
Jun 15, 2017 | 51.76 | 52.27 | 51.59 | 52.00 | 37,221 | +0.06(+0.12%) |
Jun 14, 2017 | 52.10 | 52.35 | 51.82 | 51.94 | 74,719 | -0.05(-0.10%) |
Jun 13, 2017 | 51.87 | 52.09 | 51.57 | 51.99 | 84,235 | +0.18(+0.35%) |
Jun 12, 2017 | 51.75 | 51.98 | 51.68 | 51.81 | 69,286 | +0.11(+0.21%) |
Jun 09, 2017 | 51.52 | 51.75 | 51.50 | 51.70 | 86,534 | +0.10(+0.19%) |
Jun 08, 2017 | 51.57 | 51.65 | 51.42 | 51.60 | 73,946 | +0.03(+0.06%) |
Jun 07, 2017 | 51.12 | 51.61 | 51.12 | 51.57 | 99,375 | +0.30(+0.59%) |
Jun 06, 2017 | 51.00 | 51.27 | 50.98 | 51.27 | 57,953 | +0.24(+0.47%) |
Jun 05, 2017 | 51.24 | 51.25 | 50.88 | 51.03 | 51,096 | -0.14(-0.27%) |
Jun 02, 2017 | 51.00 | 51.38 | 50.95 | 51.17 | 95,528 | +0.08(+0.16%) |
Jun 01, 2017 | 51.02 | 51.27 | 50.81 | 51.09 | 116,422 | -0.08(-0.16%) |
May 31, 2017 | 51.81 | 51.84 | 51.03 | 51.17 | 229,332 | -0.64(-1.24%) |
May 30, 2017 | 51.69 | 51.94 | 51.38 | 51.81 | 44,844 | -0.02(-0.04%) |
May 29, 2017 | 51.76 | 51.95 | 51.58 | 51.83 | 22,473 | +0.11(+0.21%) |
May 26, 2017 | 51.76 | 51.93 | 51.38 | 51.72 | 69,352 | -0.12(-0.23%) |
May 25, 2017 | 51.77 | 52.06 | 51.70 | 51.84 | 91,002 | +0.00(+0.00%) |
May 24, 2017 | 52.08 | 52.08 | 51.61 | 51.84 | 80,819 | -0.19(-0.37%) |
May 23, 2017 | 51.98 | 52.34 | 51.92 | 52.03 | 73,389 | +0.04(+0.08%) |
May 19, 2017 | 51.77 | 52.01 | 51.39 | 51.99 | 65,892 | +0.13(+0.25%) |
May 18, 2017 | 51.96 | 52.60 | 51.56 | 51.86 | 99,313 | -0.08(-0.15%) |
May 17, 2017 | 52.59 | 52.64 | 51.92 | 51.94 | 61,445 | -0.71(-1.35%) |
May 16, 2017 | 52.71 | 52.89 | 52.55 | 52.65 | 65,042 | -0.16(-0.30%) |
May 15, 2017 | 52.51 | 52.96 | 52.50 | 52.81 | 113,385 | +0.19(+0.36%) |
May 12, 2017 | 52.88 | 53.20 | 52.53 | 52.62 | 79,758 | -0.40(-0.75%) |
May 11, 2017 | 53.45 | 53.70 | 52.86 | 53.02 | 52,825 | -0.59(-1.10%) |
May 10, 2017 | 53.08 | 53.70 | 53.08 | 53.61 | 51,198 | +0.42(+0.79%) |
May 09, 2017 | 53.24 | 53.55 | 53.19 | 53.19 | 51,421 | -0.21(-0.39%) |
May 08, 2017 | 53.31 | 53.69 | 53.28 | 53.40 | 53,399 | +0.01(+0.02%) |
May 05, 2017 | 53.46 | 53.72 | 53.07 | 53.39 | 69,249 | -0.06(-0.11%) |
May 04, 2017 | 53.72 | 53.80 | 53.45 | 53.45 | 65,875 | -0.36(-0.67%) |
May 03, 2017 | 54.27 | 54.33 | 53.66 | 53.81 | 85,772 | -0.54(-0.99%) |
May 02, 2017 | 54.00 | 54.81 | 53.90 | 54.35 | 201,994 | +0.68(+1.27%) |