Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.41 | 50.87 | 50.32 | 50.53 | 1,374,451 | +0.03(+0.05%) |
Jul 28, 2017 | 50.06 | 51.23 | 49.96 | 50.50 | 1,306,158 | -0.04(-0.07%) |
Jul 27, 2017 | 54.10 | 54.12 | 49.13 | 50.54 | 3,563,222 | -3.03(-5.66%) |
Jul 26, 2017 | 54.49 | 54.73 | 53.39 | 53.57 | 1,222,803 | -0.75(-1.38%) |
Jul 25, 2017 | 53.93 | 54.69 | 53.69 | 54.32 | 1,713,264 | +0.83(+1.55%) |
Jul 24, 2017 | 53.74 | 54.40 | 53.31 | 53.49 | 1,636,025 | -0.24(-0.45%) |
Jul 21, 2017 | 52.95 | 53.93 | 52.82 | 53.73 | 2,043,669 | +0.49(+0.92%) |
Jul 20, 2017 | 53.99 | 54.33 | 52.38 | 53.24 | 3,722,710 | -2.95(-5.26%) |
Jul 19, 2017 | 56.27 | 56.69 | 55.76 | 56.19 | 1,613,294 | +0.28(+0.49%) |
Jul 18, 2017 | 56.07 | 56.07 | 55.49 | 55.92 | 551,132 | -0.48(-0.85%) |
Jul 17, 2017 | 56.62 | 56.85 | 56.29 | 56.40 | 637,991 | -0.21(-0.36%) |
Jul 14, 2017 | 56.16 | 56.91 | 56.16 | 56.60 | 765,165 | +0.57(+1.02%) |
Jul 13, 2017 | 55.56 | 56.54 | 55.46 | 56.03 | 658,868 | +0.70(+1.26%) |
Jul 12, 2017 | 55.67 | 56.10 | 55.01 | 55.34 | 939,079 | -0.04(-0.06%) |
Jul 11, 2017 | 54.46 | 55.40 | 54.10 | 55.37 | 2,082,242 | +1.02(+1.87%) |
Jul 10, 2017 | 54.38 | 55.17 | 54.30 | 54.36 | 1,276,114 | -1.39(-2.50%) |
Jul 07, 2017 | 55.58 | 55.94 | 55.18 | 55.75 | 730,938 | +0.60(+1.08%) |
Jul 06, 2017 | 55.65 | 55.76 | 54.61 | 55.15 | 1,204,978 | -0.67(-1.20%) |
Jul 05, 2017 | 56.70 | 56.70 | 55.80 | 55.82 | 717,724 | -0.74(-1.31%) |
Jul 03, 2017 | 56.43 | 56.93 | 56.07 | 56.56 | 323,766 | +0.57(+1.02%) |
Jun 30, 2017 | 55.81 | 56.32 | 55.54 | 55.99 | 947,684 | +0.09(+0.16%) |
Jun 29, 2017 | 56.36 | 56.60 | 55.52 | 55.90 | 944,313 | -0.46(-0.81%) |
Jun 28, 2017 | 56.28 | 56.96 | 56.28 | 56.35 | 797,165 | +0.46(+0.83%) |
Jun 27, 2017 | 56.44 | 56.65 | 55.84 | 55.89 | 625,146 | -0.64(-1.14%) |
Jun 26, 2017 | 56.16 | 56.83 | 55.94 | 56.53 | 710,735 | +0.73(+1.31%) |
Jun 23, 2017 | 55.55 | 56.15 | 55.05 | 55.80 | 1,315,287 | +0.29(+0.51%) |
Jun 22, 2017 | 55.17 | 55.67 | 54.68 | 55.52 | 1,078,702 | +0.58(+1.06%) |
Jun 21, 2017 | 54.41 | 55.39 | 53.98 | 54.94 | 969,224 | +0.68(+1.25%) |
Jun 20, 2017 | 54.83 | 55.06 | 54.22 | 54.26 | 781,538 | -0.76(-1.38%) |
Jun 19, 2017 | 54.05 | 55.29 | 53.94 | 55.02 | 1,043,045 | +1.35(+2.51%) |
Jun 16, 2017 | 54.10 | 54.10 | 53.15 | 53.67 | 1,483,858 | -0.54(-0.99%) |
Jun 15, 2017 | 54.08 | 54.43 | 53.88 | 54.20 | 880,925 | -0.23(-0.43%) |
Jun 14, 2017 | 55.43 | 55.78 | 54.27 | 54.44 | 1,446,704 | -0.72(-1.31%) |
Jun 13, 2017 | 54.50 | 55.71 | 54.11 | 55.16 | 914,609 | +0.79(+1.44%) |
Jun 12, 2017 | 54.08 | 55.58 | 54.08 | 54.37 | 1,667,254 | +0.12(+0.21%) |
Jun 09, 2017 | 51.99 | 54.45 | 51.99 | 54.26 | 1,848,601 | +2.27(+4.36%) |
Jun 08, 2017 | 50.66 | 52.25 | 50.53 | 51.99 | 1,204,894 | +1.65(+3.28%) |
Jun 07, 2017 | 49.61 | 50.52 | 49.59 | 50.34 | 1,037,666 | +0.69(+1.38%) |
Jun 06, 2017 | 49.40 | 49.94 | 48.97 | 49.65 | 648,466 | +0.41(+0.83%) |
Jun 05, 2017 | 50.26 | 50.28 | 49.23 | 49.24 | 664,666 | -1.19(-2.35%) |
Jun 02, 2017 | 50.25 | 50.91 | 50.03 | 50.43 | 860,660 | +0.26(+0.52%) |
Jun 01, 2017 | 49.54 | 50.20 | 49.47 | 50.17 | 730,298 | +0.85(+1.72%) |
May 31, 2017 | 49.19 | 49.48 | 48.34 | 49.32 | 849,261 | +0.21(+0.44%) |
May 30, 2017 | 48.82 | 49.42 | 48.46 | 49.11 | 609,704 | +0.25(+0.51%) |
May 26, 2017 | 48.75 | 49.34 | 48.66 | 48.86 | 705,775 | +0.04(+0.07%) |
May 25, 2017 | 49.05 | 49.24 | 48.54 | 48.82 | 666,995 | +0.01(+0.02%) |
May 24, 2017 | 48.57 | 48.88 | 48.39 | 48.81 | 871,668 | +0.34(+0.70%) |
May 23, 2017 | 49.02 | 49.13 | 48.43 | 48.47 | 883,359 | -0.42(-0.86%) |
May 22, 2017 | 49.40 | 49.63 | 48.86 | 48.89 | 882,624 | -0.38(-0.78%) |
May 19, 2017 | 49.02 | 49.81 | 48.79 | 49.28 | 1,090,387 | +0.56(+1.15%) |
May 18, 2017 | 48.71 | 49.35 | 48.51 | 48.72 | 1,144,460 | -0.07(-0.15%) |
May 17, 2017 | 50.74 | 50.43 | 48.59 | 48.79 | 850,604 | -1.95(-3.84%) |
May 16, 2017 | 51.06 | 51.07 | 50.24 | 50.74 | 723,882 | -0.37(-0.73%) |
May 15, 2017 | 51.19 | 51.66 | 50.94 | 51.11 | 594,839 | -0.03(-0.05%) |
May 12, 2017 | 52.00 | 52.00 | 51.03 | 51.14 | 1,042,208 | -0.88(-1.69%) |
May 11, 2017 | 52.47 | 52.47 | 51.53 | 52.02 | 862,834 | -0.56(-1.07%) |
May 10, 2017 | 51.89 | 52.78 | 51.83 | 52.58 | 1,108,047 | +0.65(+1.25%) |
May 09, 2017 | 51.21 | 52.17 | 51.21 | 51.93 | 829,257 | +0.79(+1.55%) |
May 08, 2017 | 51.43 | 51.61 | 50.92 | 51.14 | 744,417 | -0.33(-0.64%) |
May 05, 2017 | 50.45 | 51.48 | 50.45 | 51.47 | 1,104,731 | +1.07(+2.12%) |
May 04, 2017 | 50.37 | 50.56 | 49.77 | 50.40 | 1,481,854 | +0.48(+0.96%) |
May 03, 2017 | 50.03 | 50.28 | 49.62 | 49.92 | 963,463 | -0.01(-0.02%) |
May 02, 2017 | 50.67 | 50.91 | 49.90 | 49.93 | 1,656,869 | -0.64(-1.27%) |