Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.50 | 54.66 | 53.78 | 54.50 | 33,220 | +0.32(+0.59%) |
Jul 28, 2017 | 53.86 | 55.02 | 53.45 | 54.18 | 23,300 | +0.36(+0.67%) |
Jul 27, 2017 | 53.49 | 54.56 | 53.05 | 53.82 | 51,745 | +0.52(+0.98%) |
Jul 26, 2017 | 55.14 | 55.14 | 53.21 | 53.29 | 22,065 | -1.81(-3.28%) |
Jul 25, 2017 | 54.90 | 55.34 | 54.74 | 55.10 | 38,537 | +0.48(+0.88%) |
Jul 24, 2017 | 52.97 | 54.66 | 52.97 | 54.62 | 50,230 | +1.61(+3.03%) |
Jul 21, 2017 | 53.37 | 53.69 | 52.53 | 53.01 | 53,705 | +0.16(+0.30%) |
Jul 20, 2017 | 53.49 | 53.49 | 51.61 | 52.85 | 36,685 | -0.40(-0.75%) |
Jul 19, 2017 | 53.41 | 53.90 | 52.29 | 53.25 | 32,228 | +0.12(+0.23%) |
Jul 18, 2017 | 52.73 | 53.65 | 52.57 | 53.13 | 26,315 | +0.20(+0.38%) |
Jul 17, 2017 | 51.85 | 53.78 | 51.85 | 52.93 | 54,541 | +0.72(+1.38%) |
Jul 14, 2017 | 52.61 | 52.77 | 51.49 | 52.21 | 27,351 | -0.56(-1.06%) |
Jul 13, 2017 | 52.41 | 53.37 | 51.61 | 52.77 | 23,155 | +0.32(+0.61%) |
Jul 12, 2017 | 52.01 | 52.61 | 51.37 | 52.45 | 30,911 | +0.72(+1.40%) |
Jul 11, 2017 | 52.17 | 52.57 | 51.37 | 51.73 | 54,615 | -0.48(-0.92%) |
Jul 10, 2017 | 51.93 | 52.49 | 51.41 | 52.21 | 34,736 | +0.32(+0.62%) |
Jul 07, 2017 | 50.69 | 52.01 | 50.42 | 51.89 | 30,938 | +1.36(+2.70%) |
Jul 06, 2017 | 49.62 | 50.77 | 49.08 | 50.52 | 33,412 | +0.88(+1.78%) |
Jul 05, 2017 | 49.84 | 49.84 | 48.92 | 49.64 | 18,617 | -0.20(-0.40%) |
Jul 03, 2017 | 49.52 | 50.36 | 49.48 | 49.84 | 18,652 | +0.48(+0.98%) |
Jun 30, 2017 | 49.68 | 49.72 | 48.72 | 49.36 | 23,214 | -0.20(-0.40%) |
Jun 29, 2017 | 49.80 | 49.94 | 48.92 | 49.56 | 23,834 | +0.04(+0.08%) |
Jun 28, 2017 | 48.60 | 49.52 | 48.32 | 49.52 | 24,103 | +1.16(+2.41%) |
Jun 27, 2017 | 48.16 | 48.88 | 48.16 | 48.36 | 32,647 | +0.08(+0.17%) |
Jun 26, 2017 | 48.88 | 48.88 | 47.96 | 48.28 | 39,048 | -0.16(-0.33%) |
Jun 23, 2017 | 49.08 | 49.08 | 48.24 | 48.44 | 56,626 | -0.60(-1.23%) |
Jun 22, 2017 | 49.52 | 49.72 | 49.00 | 49.04 | 13,715 | -0.36(-0.73%) |
Jun 21, 2017 | 50.04 | 50.89 | 49.36 | 49.40 | 14,714 | -0.60(-1.20%) |
Jun 20, 2017 | 50.93 | 51.17 | 50.00 | 50.00 | 17,689 | -1.00(-1.97%) |
Jun 19, 2017 | 51.77 | 51.77 | 50.81 | 51.01 | 21,611 | -0.48(-0.94%) |
Jun 16, 2017 | 49.44 | 51.53 | 49.44 | 51.49 | 63,954 | +0.52(+1.02%) |
Jun 15, 2017 | 50.56 | 51.05 | 50.08 | 50.97 | 16,829 | -0.16(-0.31%) |
Jun 14, 2017 | 50.81 | 51.45 | 49.80 | 51.13 | 23,295 | +0.24(+0.47%) |
Jun 13, 2017 | 51.81 | 51.81 | 50.81 | 50.89 | 26,179 | -0.89(-1.72%) |
Jun 12, 2017 | 51.78 | 52.57 | 51.14 | 51.78 | 24,377 | +0.20(+0.39%) |
Jun 09, 2017 | 50.66 | 51.98 | 50.06 | 51.58 | 32,686 | +1.04(+2.05%) |
Jun 08, 2017 | 49.27 | 51.86 | 49.27 | 50.54 | 21,431 | +1.32(+2.67%) |
Jun 07, 2017 | 49.46 | 49.54 | 48.71 | 49.23 | 16,088 | -0.12(-0.24%) |
Jun 06, 2017 | 50.26 | 50.78 | 49.27 | 49.35 | 16,676 | -1.12(-2.21%) |
Jun 05, 2017 | 51.10 | 52.14 | 50.46 | 50.46 | 17,840 | -1.55(-2.99%) |
Jun 02, 2017 | 51.22 | 52.89 | 51.22 | 52.02 | 31,397 | +0.84(+1.64%) |
Jun 01, 2017 | 50.30 | 51.26 | 49.78 | 51.18 | 20,266 | +1.00(+1.99%) |
May 31, 2017 | 49.98 | 50.26 | 49.15 | 50.18 | 23,859 | +0.24(+0.48%) |
May 30, 2017 | 50.14 | 50.22 | 49.46 | 49.94 | 17,518 | -0.40(-0.79%) |
May 26, 2017 | 49.94 | 50.50 | 49.74 | 50.34 | 22,183 | +0.44(+0.88%) |
May 25, 2017 | 49.42 | 50.06 | 49.42 | 49.90 | 11,045 | +0.20(+0.40%) |
May 24, 2017 | 50.10 | 50.42 | 49.50 | 49.70 | 15,091 | -0.48(-0.95%) |
May 23, 2017 | 49.90 | 50.22 | 48.99 | 50.18 | 18,793 | +0.40(+0.80%) |
May 22, 2017 | 49.35 | 49.86 | 49.19 | 49.78 | 17,163 | +0.56(+1.13%) |
May 19, 2017 | 49.07 | 49.39 | 49.03 | 49.23 | 50,509 | +0.24(+0.49%) |
May 18, 2017 | 48.47 | 49.57 | 48.47 | 48.99 | 33,509 | +0.20(+0.41%) |
May 17, 2017 | 49.54 | 49.70 | 48.63 | 48.79 | 27,504 | -1.75(-3.47%) |
May 16, 2017 | 50.42 | 50.74 | 50.10 | 50.54 | 23,999 | +0.12(+0.24%) |
May 15, 2017 | 50.62 | 50.94 | 50.30 | 50.42 | 18,419 | +0.16(+0.32%) |
May 12, 2017 | 50.90 | 50.94 | 50.26 | 50.26 | 21,527 | -1.00(-1.94%) |
May 11, 2017 | 52.10 | 52.10 | 51.14 | 51.26 | 24,059 | -0.76(-1.46%) |
May 10, 2017 | 51.94 | 52.29 | 51.70 | 52.02 | 17,526 | -0.32(-0.61%) |
May 09, 2017 | 52.57 | 52.57 | 51.74 | 52.33 | 28,164 | -0.16(-0.30%) |
May 08, 2017 | 53.25 | 53.25 | 52.10 | 52.49 | 19,355 | -0.44(-0.83%) |
May 05, 2017 | 54.41 | 54.41 | 52.53 | 52.93 | 32,661 | -0.76(-1.41%) |
May 04, 2017 | 53.49 | 54.05 | 53.49 | 53.69 | 18,575 | +0.32(+0.60%) |
May 03, 2017 | 53.37 | 53.69 | 53.19 | 53.37 | 19,324 | -0.28(-0.52%) |
May 02, 2017 | 53.69 | 54.05 | 53.29 | 53.65 | 22,291 | +0.00(+0.00%) |