Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.58 | 55.58 | 53.98 | 54.83 | 337,115 | -0.26(-0.46%) |
Jul 28, 2017 | 55.49 | 55.81 | 53.57 | 55.09 | 224,315 | +0.70(+1.29%) |
Jul 27, 2017 | 54.33 | 55.14 | 54.18 | 54.39 | 279,937 | +0.33(+0.61%) |
Jul 26, 2017 | 55.00 | 55.14 | 54.03 | 54.06 | 385,862 | -0.86(-1.56%) |
Jul 25, 2017 | 55.35 | 56.02 | 54.85 | 54.91 | 211,092 | +0.02(+0.03%) |
Jul 24, 2017 | 55.33 | 55.46 | 54.64 | 54.90 | 190,512 | -0.53(-0.95%) |
Jul 21, 2017 | 56.62 | 56.62 | 55.38 | 55.42 | 386,154 | -0.96(-1.70%) |
Jul 20, 2017 | 55.70 | 56.70 | 55.44 | 56.38 | 329,934 | +0.74(+1.33%) |
Jul 19, 2017 | 54.96 | 55.72 | 54.88 | 55.64 | 181,722 | +0.79(+1.45%) |
Jul 18, 2017 | 54.76 | 54.99 | 54.32 | 54.85 | 187,092 | -0.05(-0.10%) |
Jul 17, 2017 | 54.35 | 54.93 | 53.99 | 54.90 | 234,165 | +0.52(+0.95%) |
Jul 14, 2017 | 54.41 | 54.63 | 54.23 | 54.39 | 277,508 | +0.02(+0.03%) |
Jul 13, 2017 | 54.81 | 54.81 | 54.12 | 54.37 | 245,825 | -0.38(-0.70%) |
Jul 12, 2017 | 54.64 | 55.33 | 54.64 | 54.75 | 241,915 | +0.40(+0.74%) |
Jul 11, 2017 | 54.24 | 54.48 | 53.49 | 54.35 | 281,719 | +0.26(+0.47%) |
Jul 10, 2017 | 53.86 | 54.62 | 53.53 | 54.09 | 223,007 | +0.03(+0.05%) |
Jul 07, 2017 | 53.31 | 54.16 | 53.28 | 54.07 | 156,469 | +0.91(+1.71%) |
Jul 06, 2017 | 53.13 | 53.86 | 52.99 | 53.16 | 212,426 | -0.38(-0.71%) |
Jul 05, 2017 | 53.77 | 53.80 | 52.98 | 53.54 | 126,508 | -0.23(-0.42%) |
Jul 03, 2017 | 53.52 | 54.06 | 53.26 | 53.77 | 114,479 | +0.44(+0.82%) |
Jun 30, 2017 | 53.21 | 53.63 | 52.98 | 53.33 | 160,145 | +0.30(+0.57%) |
Jun 29, 2017 | 54.20 | 54.20 | 52.74 | 53.03 | 182,757 | -0.88(-1.64%) |
Jun 28, 2017 | 53.12 | 53.94 | 52.61 | 53.91 | 184,594 | +1.25(+2.37%) |
Jun 27, 2017 | 53.10 | 53.34 | 52.42 | 52.66 | 269,478 | -0.45(-0.84%) |
Jun 26, 2017 | 53.50 | 53.77 | 52.55 | 53.11 | 202,178 | -0.35(-0.65%) |
Jun 23, 2017 | 52.85 | 53.57 | 52.42 | 53.46 | 590,784 | +0.67(+1.26%) |
Jun 22, 2017 | 52.42 | 52.84 | 52.31 | 52.79 | 240,148 | +0.46(+0.87%) |
Jun 21, 2017 | 53.59 | 53.68 | 52.29 | 52.34 | 251,903 | -1.16(-2.16%) |
Jun 20, 2017 | 54.17 | 54.29 | 53.17 | 53.49 | 235,724 | -0.76(-1.39%) |
Jun 19, 2017 | 53.71 | 54.37 | 53.71 | 54.25 | 180,361 | +0.60(+1.12%) |
Jun 16, 2017 | 53.46 | 53.98 | 53.37 | 53.65 | 522,476 | -0.24(-0.44%) |
Jun 15, 2017 | 52.89 | 53.97 | 52.86 | 53.88 | 202,205 | +0.34(+0.63%) |
Jun 14, 2017 | 53.86 | 53.86 | 53.16 | 53.55 | 229,572 | -0.27(-0.51%) |
Jun 13, 2017 | 54.23 | 54.55 | 53.69 | 53.82 | 232,881 | -0.26(-0.49%) |
Jun 12, 2017 | 54.59 | 54.70 | 53.64 | 54.08 | 183,540 | -0.50(-0.92%) |
Jun 09, 2017 | 54.67 | 55.34 | 54.27 | 54.59 | 395,790 | +0.28(+0.52%) |
Jun 08, 2017 | 52.98 | 54.47 | 52.85 | 54.30 | 242,350 | +1.48(+2.79%) |
Jun 07, 2017 | 52.37 | 52.86 | 52.22 | 52.83 | 429,055 | +0.47(+0.91%) |
Jun 06, 2017 | 52.34 | 52.72 | 51.88 | 52.35 | 215,781 | -0.36(-0.67%) |
Jun 05, 2017 | 53.02 | 53.08 | 52.33 | 52.71 | 304,963 | -0.47(-0.89%) |
Jun 02, 2017 | 52.24 | 53.76 | 52.13 | 53.18 | 360,528 | +0.94(+1.80%) |
Jun 01, 2017 | 51.91 | 52.35 | 51.45 | 52.24 | 322,235 | +0.68(+1.33%) |
May 31, 2017 | 51.33 | 51.77 | 50.74 | 51.56 | 201,054 | +0.23(+0.44%) |
May 30, 2017 | 51.13 | 51.71 | 50.87 | 51.33 | 201,157 | +0.05(+0.11%) |
May 26, 2017 | 51.02 | 51.36 | 50.90 | 51.28 | 170,612 | +0.05(+0.09%) |
May 25, 2017 | 51.07 | 51.38 | 50.81 | 51.23 | 179,923 | +0.39(+0.77%) |
May 24, 2017 | 50.58 | 51.33 | 50.45 | 50.84 | 209,175 | +0.32(+0.63%) |
May 23, 2017 | 49.87 | 50.52 | 49.39 | 50.52 | 188,770 | +0.83(+1.67%) |
May 22, 2017 | 49.78 | 50.77 | 49.37 | 49.69 | 218,537 | +0.18(+0.37%) |
May 19, 2017 | 49.27 | 50.07 | 49.24 | 49.51 | 626,156 | +0.49(+1.00%) |
May 18, 2017 | 49.63 | 49.69 | 49.01 | 49.02 | 217,277 | -0.64(-1.28%) |
May 17, 2017 | 50.61 | 50.19 | 49.49 | 49.66 | 366,438 | -0.95(-1.89%) |
May 16, 2017 | 50.44 | 50.64 | 49.92 | 50.61 | 281,063 | +0.20(+0.40%) |
May 15, 2017 | 50.42 | 50.97 | 50.04 | 50.41 | 268,943 | +0.35(+0.71%) |
May 12, 2017 | 50.41 | 50.82 | 49.66 | 50.06 | 200,485 | -0.57(-1.13%) |
May 11, 2017 | 50.41 | 50.90 | 49.98 | 50.63 | 251,312 | -0.15(-0.29%) |
May 10, 2017 | 50.73 | 50.90 | 50.39 | 50.77 | 303,609 | -0.10(-0.20%) |
May 09, 2017 | 50.78 | 51.07 | 50.46 | 50.87 | 311,989 | +0.35(+0.68%) |
May 08, 2017 | 50.27 | 50.67 | 50.22 | 50.53 | 230,690 | +0.30(+0.60%) |
May 05, 2017 | 49.97 | 50.66 | 49.70 | 50.23 | 356,275 | +0.55(+1.10%) |
May 04, 2017 | 49.47 | 50.39 | 49.22 | 49.68 | 333,994 | +0.38(+0.77%) |
May 03, 2017 | 49.25 | 49.53 | 48.61 | 49.30 | 503,562 | -0.46(-0.93%) |
May 02, 2017 | 50.64 | 50.88 | 49.46 | 49.77 | 260,162 | -0.77(-1.53%) |