Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.57 | 51.60 | 51.57 | 51.58 | 29,078 | +0.01(+0.02%) |
Jul 28, 2017 | 51.59 | 51.62 | 51.57 | 51.57 | 26,911 | -0.03(-0.07%) |
Jul 27, 2017 | 51.61 | 51.63 | 51.59 | 51.61 | 68,026 | -0.03(-0.05%) |
Jul 26, 2017 | 51.61 | 51.64 | 51.54 | 51.63 | 43,881 | +0.01(+0.02%) |
Jul 25, 2017 | 51.55 | 51.63 | 51.55 | 51.62 | 72,661 | +0.07(+0.13%) |
Jul 24, 2017 | 51.63 | 51.65 | 51.45 | 51.56 | 179,233 | -0.06(-0.11%) |
Jul 21, 2017 | 51.55 | 51.66 | 51.55 | 51.62 | 55,012 | +0.05(+0.10%) |
Jul 20, 2017 | 51.53 | 51.61 | 51.52 | 51.56 | 61,574 | +0.02(+0.04%) |
Jul 19, 2017 | 51.48 | 51.55 | 51.46 | 51.54 | 90,035 | +0.05(+0.10%) |
Jul 18, 2017 | 51.48 | 51.49 | 51.42 | 51.49 | 31,822 | +0.10(+0.20%) |
Jul 17, 2017 | 51.32 | 51.39 | 51.32 | 51.38 | 22,712 | +0.04(+0.08%) |
Jul 14, 2017 | 51.35 | 51.37 | 51.30 | 51.34 | 47,784 | +0.10(+0.20%) |
Jul 13, 2017 | 51.20 | 51.24 | 51.18 | 51.24 | 53,552 | -0.00(-0.01%) |
Jul 12, 2017 | 51.20 | 51.28 | 51.19 | 51.25 | 43,536 | +0.07(+0.14%) |
Jul 11, 2017 | 51.15 | 51.18 | 51.11 | 51.17 | 46,193 | +0.05(+0.10%) |
Jul 10, 2017 | 51.09 | 51.15 | 51.09 | 51.12 | 39,516 | -0.03(-0.05%) |
Jul 07, 2017 | 50.96 | 51.15 | 50.96 | 51.15 | 66,067 | +0.02(+0.03%) |
Jul 06, 2017 | 51.08 | 51.14 | 51.08 | 51.13 | 30,530 | -0.03(-0.07%) |
Jul 05, 2017 | 51.17 | 51.21 | 51.14 | 51.16 | 41,374 | -0.03(-0.05%) |
Jul 03, 2017 | 51.22 | 51.24 | 51.17 | 51.19 | 34,665 | +0.02(+0.04%) |
Jun 30, 2017 | 51.18 | 51.19 | 51.16 | 51.17 | 24,024 | +0.03(+0.07%) |
Jun 29, 2017 | 51.28 | 51.29 | 51.13 | 51.13 | 88,172 | -0.22(-0.43%) |
Jun 28, 2017 | 51.40 | 51.40 | 51.33 | 51.35 | 36,576 | -0.05(-0.09%) |
Jun 27, 2017 | 51.45 | 51.45 | 51.40 | 51.40 | 226,686 | -0.10(-0.20%) |
Jun 26, 2017 | 51.50 | 51.51 | 51.46 | 51.51 | 40,548 | +0.08(+0.16%) |
Jun 23, 2017 | 51.45 | 51.47 | 51.41 | 51.42 | 65,473 | -0.07(-0.14%) |
Jun 22, 2017 | 51.49 | 51.50 | 51.41 | 51.49 | 51,497 | +0.05(+0.10%) |
Jun 21, 2017 | 51.43 | 51.49 | 51.41 | 51.44 | 42,540 | -0.01(-0.03%) |
Jun 20, 2017 | 51.44 | 51.48 | 51.44 | 51.45 | 30,938 | +0.01(+0.03%) |
Jun 19, 2017 | 51.42 | 51.45 | 51.42 | 51.44 | 54,066 | +0.01(+0.01%) |
Jun 16, 2017 | 51.42 | 51.46 | 51.41 | 51.43 | 35,182 | -0.00(-0.00%) |
Jun 15, 2017 | 51.42 | 51.47 | 51.40 | 51.44 | 111,061 | -0.06(-0.12%) |
Jun 14, 2017 | 51.49 | 51.50 | 51.44 | 51.50 | 80,996 | +0.10(+0.20%) |
Jun 13, 2017 | 51.36 | 51.40 | 51.35 | 51.39 | 184,591 | -0.02(-0.04%) |
Jun 12, 2017 | 51.35 | 51.49 | 51.35 | 51.41 | 83,761 | -0.01(-0.03%) |
Jun 09, 2017 | 51.43 | 51.44 | 51.39 | 51.43 | 28,123 | -0.03(-0.05%) |
Jun 08, 2017 | 51.50 | 51.51 | 51.45 | 51.45 | 99,351 | -0.01(-0.03%) |
Jun 07, 2017 | 51.52 | 51.54 | 51.41 | 51.47 | 131,863 | -0.06(-0.11%) |
Jun 06, 2017 | 51.54 | 51.70 | 51.50 | 51.52 | 52,077 | +0.08(+0.15%) |
Jun 05, 2017 | 51.44 | 51.53 | 51.40 | 51.45 | 33,282 | -0.02(-0.03%) |
Jun 02, 2017 | 51.40 | 51.51 | 51.40 | 51.46 | 112,522 | +0.12(+0.23%) |
Jun 01, 2017 | 51.28 | 51.35 | 51.28 | 51.34 | 69,739 | -0.02(-0.03%) |
May 31, 2017 | 51.30 | 51.37 | 51.28 | 51.36 | 36,934 | +0.12(+0.23%) |
May 30, 2017 | 51.25 | 51.28 | 51.21 | 51.24 | 51,818 | +0.07(+0.13%) |
May 26, 2017 | 51.14 | 51.21 | 51.14 | 51.18 | 49,800 | -0.01(-0.03%) |
May 25, 2017 | 51.15 | 51.19 | 51.12 | 51.19 | 49,173 | +0.03(+0.05%) |
May 24, 2017 | 51.14 | 51.17 | 51.10 | 51.17 | 23,607 | +0.08(+0.16%) |
May 23, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 21,572 | +0.05(+0.10%) |
May 22, 2017 | 51.04 | 51.06 | 51.01 | 51.03 | 22,642 | -0.00(-0.00%) |
May 19, 2017 | 51.02 | 51.11 | 51.00 | 51.03 | 26,434 | -0.02(-0.05%) |
May 18, 2017 | 51.05 | 51.13 | 51.05 | 51.06 | 56,643 | +0.06(+0.12%) |
May 17, 2017 | 50.98 | 51.00 | 50.91 | 51.00 | 49,224 | +0.12(+0.24%) |
May 16, 2017 | 50.86 | 50.92 | 50.86 | 50.88 | 80,990 | +0.06(+0.12%) |
May 15, 2017 | 50.76 | 50.88 | 50.76 | 50.81 | 91,386 | +0.07(+0.13%) |
May 12, 2017 | 50.71 | 50.77 | 50.71 | 50.75 | 32,715 | +0.07(+0.14%) |
May 11, 2017 | 50.65 | 50.68 | 50.62 | 50.68 | 22,796 | +0.10(+0.21%) |
May 10, 2017 | 50.62 | 50.63 | 50.57 | 50.58 | 131,016 | +0.03(+0.07%) |
May 09, 2017 | 50.59 | 50.59 | 50.54 | 50.54 | 88,031 | -0.01(-0.03%) |
May 08, 2017 | 50.59 | 50.60 | 50.55 | 50.55 | 69,815 | -0.06(-0.12%) |
May 05, 2017 | 50.58 | 50.61 | 50.54 | 50.61 | 25,773 | +0.04(+0.09%) |
May 04, 2017 | 50.56 | 50.58 | 50.51 | 50.57 | 76,826 | -0.04(-0.09%) |
May 03, 2017 | 50.52 | 50.62 | 50.52 | 50.61 | 48,966 | +0.11(+0.21%) |
May 02, 2017 | 50.52 | 50.56 | 50.48 | 50.51 | 43,673 | -0.03(-0.06%) |