Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.55 | 53.10 | 52.45 | 52.78 | 203,286 | +0.41(+0.78%) |
Jul 28, 2017 | 52.31 | 52.88 | 51.64 | 52.37 | 143,178 | -0.02(-0.04%) |
Jul 27, 2017 | 52.59 | 53.41 | 52.28 | 52.39 | 435,876 | -0.08(-0.15%) |
Jul 26, 2017 | 52.61 | 52.71 | 51.98 | 52.47 | 260,908 | -0.06(-0.11%) |
Jul 25, 2017 | 52.85 | 53.04 | 52.38 | 52.53 | 347,584 | -0.02(-0.04%) |
Jul 24, 2017 | 52.50 | 52.78 | 52.23 | 52.55 | 184,744 | +0.06(+0.11%) |
Jul 21, 2017 | 53.29 | 53.43 | 52.37 | 52.49 | 169,265 | -0.37(-0.70%) |
Jul 20, 2017 | 52.99 | 53.24 | 52.56 | 52.86 | 160,050 | +0.05(+0.09%) |
Jul 19, 2017 | 52.26 | 53.11 | 52.26 | 52.81 | 216,420 | +0.54(+1.03%) |
Jul 18, 2017 | 52.50 | 52.84 | 51.72 | 52.27 | 214,848 | -0.49(-0.93%) |
Jul 17, 2017 | 52.90 | 53.03 | 52.62 | 52.76 | 145,394 | -0.24(-0.45%) |
Jul 14, 2017 | 53.06 | 53.25 | 52.67 | 53.00 | 147,551 | -0.23(-0.43%) |
Jul 13, 2017 | 53.25 | 53.53 | 52.61 | 53.23 | 124,078 | -0.03(-0.06%) |
Jul 12, 2017 | 53.68 | 54.13 | 53.14 | 53.26 | 108,357 | +0.00(+0.00%) |
Jul 11, 2017 | 53.73 | 53.97 | 52.71 | 53.26 | 191,869 | -0.54(-1.00%) |
Jul 10, 2017 | 53.94 | 54.37 | 53.65 | 53.80 | 185,138 | -0.17(-0.31%) |
Jul 07, 2017 | 52.94 | 54.33 | 52.72 | 53.97 | 246,298 | +1.19(+2.25%) |
Jul 06, 2017 | 52.97 | 53.24 | 52.31 | 52.78 | 249,582 | -0.57(-1.07%) |
Jul 05, 2017 | 52.48 | 53.47 | 52.29 | 53.35 | 206,012 | +0.96(+1.83%) |
Jul 03, 2017 | 53.32 | 53.32 | 52.39 | 52.39 | 68,943 | -0.68(-1.28%) |
Jun 30, 2017 | 52.81 | 53.66 | 52.81 | 53.07 | 303,629 | +0.31(+0.59%) |
Jun 29, 2017 | 55.22 | 55.30 | 52.73 | 52.76 | 358,034 | -2.43(-4.40%) |
Jun 28, 2017 | 53.92 | 55.20 | 53.63 | 55.19 | 353,859 | +1.60(+2.99%) |
Jun 27, 2017 | 53.91 | 54.00 | 53.53 | 53.59 | 223,130 | -0.32(-0.59%) |
Jun 26, 2017 | 53.53 | 53.99 | 52.99 | 53.91 | 224,803 | +0.53(+0.99%) |
Jun 23, 2017 | 52.97 | 53.54 | 52.74 | 53.38 | 628,104 | +0.35(+0.66%) |
Jun 22, 2017 | 53.48 | 53.62 | 52.95 | 53.03 | 127,423 | -0.45(-0.84%) |
Jun 21, 2017 | 53.45 | 54.27 | 53.15 | 53.48 | 175,529 | +0.11(+0.21%) |
Jun 20, 2017 | 52.95 | 53.52 | 52.67 | 53.37 | 192,788 | +0.41(+0.77%) |
Jun 19, 2017 | 52.82 | 53.48 | 52.53 | 52.96 | 193,309 | +0.40(+0.76%) |
Jun 16, 2017 | 52.35 | 52.71 | 52.12 | 52.56 | 507,991 | -0.28(-0.53%) |
Jun 15, 2017 | 53.49 | 53.90 | 52.65 | 52.84 | 119,406 | -1.28(-2.37%) |
Jun 14, 2017 | 53.47 | 54.72 | 52.81 | 54.12 | 236,226 | +0.81(+1.52%) |
Jun 13, 2017 | 53.03 | 53.52 | 52.67 | 53.31 | 154,835 | +0.41(+0.78%) |
Jun 12, 2017 | 52.57 | 53.25 | 52.26 | 52.90 | 237,036 | +0.28(+0.53%) |
Jun 09, 2017 | 53.10 | 53.59 | 52.27 | 52.62 | 275,012 | -0.29(-0.55%) |
Jun 08, 2017 | 52.39 | 53.28 | 52.16 | 52.91 | 154,296 | +0.44(+0.84%) |
Jun 07, 2017 | 52.85 | 53.08 | 52.25 | 52.47 | 254,475 | -0.15(-0.29%) |
Jun 06, 2017 | 52.20 | 52.90 | 51.67 | 52.62 | 267,579 | +0.13(+0.25%) |
Jun 05, 2017 | 54.55 | 54.55 | 52.44 | 52.49 | 191,638 | -1.93(-3.55%) |
Jun 02, 2017 | 53.90 | 54.78 | 53.75 | 54.42 | 414,014 | +0.64(+1.19%) |
Jun 01, 2017 | 53.52 | 53.82 | 52.83 | 53.78 | 386,817 | +0.23(+0.43%) |
May 31, 2017 | 53.69 | 53.84 | 52.70 | 53.55 | 405,590 | -0.05(-0.09%) |
May 30, 2017 | 53.75 | 53.91 | 52.99 | 53.60 | 307,207 | -0.13(-0.24%) |
May 26, 2017 | 53.07 | 54.19 | 52.90 | 53.73 | 497,989 | +0.84(+1.59%) |
May 25, 2017 | 52.10 | 52.98 | 52.10 | 52.89 | 320,570 | +0.88(+1.69%) |
May 24, 2017 | 51.97 | 52.36 | 51.56 | 52.01 | 217,323 | -0.05(-0.10%) |
May 23, 2017 | 52.09 | 52.25 | 51.51 | 52.06 | 225,690 | +0.25(+0.48%) |
May 22, 2017 | 51.77 | 51.94 | 51.16 | 51.81 | 180,023 | +0.17(+0.33%) |
May 19, 2017 | 51.12 | 51.83 | 50.73 | 51.64 | 450,287 | +0.59(+1.16%) |
May 18, 2017 | 49.81 | 51.43 | 49.61 | 51.05 | 403,707 | +1.18(+2.37%) |
May 17, 2017 | 51.76 | 51.60 | 49.85 | 49.87 | 388,290 | -1.89(-3.65%) |
May 16, 2017 | 52.36 | 53.03 | 51.15 | 51.76 | 288,172 | -0.38(-0.73%) |
May 15, 2017 | 51.98 | 52.26 | 51.77 | 52.14 | 154,631 | +0.27(+0.52%) |
May 12, 2017 | 52.06 | 52.15 | 51.51 | 51.87 | 166,814 | -0.34(-0.65%) |
May 11, 2017 | 52.15 | 52.43 | 51.11 | 52.21 | 271,837 | -0.04(-0.08%) |
May 10, 2017 | 53.70 | 53.73 | 51.71 | 52.25 | 344,005 | -1.45(-2.70%) |
May 09, 2017 | 53.53 | 54.43 | 51.21 | 53.70 | 552,541 | +2.58(+5.05%) |
May 08, 2017 | 51.61 | 51.99 | 50.85 | 51.12 | 299,291 | -0.48(-0.93%) |
May 05, 2017 | 51.69 | 51.77 | 50.86 | 51.60 | 219,504 | -0.02(-0.04%) |
May 04, 2017 | 51.47 | 51.77 | 50.98 | 51.62 | 138,901 | +0.28(+0.55%) |
May 03, 2017 | 51.25 | 51.37 | 50.91 | 51.34 | 180,696 | +0.01(+0.02%) |
May 02, 2017 | 51.80 | 51.80 | 51.13 | 51.33 | 266,139 | -0.14(-0.27%) |