Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.25 | 54.69 | 53.67 | 54.51 | 4,252 | +0.42(+0.78%) |
Jul 28, 2017 | 55.09 | 55.14 | 53.50 | 54.09 | 8,193 | -1.65(-2.96%) |
Jul 27, 2017 | 54.91 | 56.19 | 54.91 | 55.74 | 7,377 | -0.72(-1.28%) |
Jul 26, 2017 | 56.17 | 56.46 | 55.50 | 56.46 | 6,138 | +0.21(+0.37%) |
Jul 25, 2017 | 55.70 | 56.73 | 55.24 | 56.25 | 5,957 | +0.56(+1.00%) |
Jul 24, 2017 | 54.87 | 55.70 | 54.49 | 55.70 | 8,092 | +0.91(+1.66%) |
Jul 21, 2017 | 56.38 | 56.38 | 54.24 | 54.79 | 14,864 | -0.26(-0.48%) |
Jul 20, 2017 | 54.99 | 56.35 | 54.67 | 55.05 | 6,536 | +0.25(+0.45%) |
Jul 19, 2017 | 53.78 | 54.86 | 53.78 | 54.80 | 9,027 | +0.65(+1.20%) |
Jul 18, 2017 | 53.29 | 54.62 | 51.96 | 54.16 | 8,354 | +0.74(+1.38%) |
Jul 17, 2017 | 53.27 | 54.04 | 52.95 | 53.42 | 9,990 | +0.27(+0.51%) |
Jul 14, 2017 | 53.22 | 53.52 | 53.14 | 53.15 | 3,233 | +0.30(+0.57%) |
Jul 13, 2017 | 52.34 | 53.72 | 52.34 | 52.85 | 12,562 | +0.61(+1.17%) |
Jul 12, 2017 | 52.21 | 53.77 | 51.98 | 52.23 | 2,959 | +0.38(+0.74%) |
Jul 11, 2017 | 52.37 | 53.77 | 51.45 | 51.85 | 4,168 | -0.58(-1.11%) |
Jul 10, 2017 | 52.10 | 53.14 | 50.91 | 52.44 | 4,332 | +1.05(+2.04%) |
Jul 07, 2017 | 51.58 | 52.02 | 51.38 | 51.39 | 3,103 | -0.07(-0.14%) |
Jul 06, 2017 | 51.58 | 51.86 | 50.81 | 51.46 | 8,132 | -0.68(-1.31%) |
Jul 05, 2017 | 51.83 | 52.54 | 50.92 | 52.14 | 9,841 | +1.32(+2.60%) |
Jul 03, 2017 | 50.82 | 50.82 | 50.82 | 50.82 | 374 | -2.02(-3.83%) |
Jun 30, 2017 | 51.51 | 53.33 | 50.39 | 52.85 | 11,650 | +1.06(+2.04%) |
Jun 29, 2017 | 51.51 | 51.79 | 51.01 | 51.79 | 5,532 | +0.21(+0.40%) |
Jun 28, 2017 | 51.74 | 51.79 | 51.58 | 51.58 | 2,655 | +0.26(+0.51%) |
Jun 27, 2017 | 51.61 | 51.97 | 51.00 | 51.32 | 31,386 | -0.33(-0.65%) |
Jun 26, 2017 | 51.65 | 52.29 | 50.62 | 51.65 | 3,046 | +0.27(+0.53%) |
Jun 23, 2017 | 51.27 | 51.56 | 51.02 | 51.38 | 12,934 | +0.11(+0.21%) |
Jun 22, 2017 | 51.91 | 52.41 | 51.24 | 51.27 | 3,915 | -0.36(-0.70%) |
Jun 21, 2017 | 50.79 | 52.10 | 50.79 | 51.63 | 13,099 | +0.51(+0.99%) |
Jun 20, 2017 | 51.11 | 52.19 | 50.75 | 51.13 | 2,487 | -0.18(-0.35%) |
Jun 19, 2017 | 51.35 | 51.67 | 50.78 | 51.31 | 5,478 | -0.52(-0.99%) |
Jun 16, 2017 | 50.93 | 51.82 | 50.67 | 51.82 | 22,656 | +0.71(+1.40%) |
Jun 15, 2017 | 51.11 | 51.60 | 50.30 | 51.11 | 21,644 | +0.01(+0.02%) |
Jun 14, 2017 | 51.16 | 51.89 | 50.88 | 51.10 | 11,388 | +0.00(+0.00%) |
Jun 13, 2017 | 50.66 | 51.65 | 50.66 | 51.10 | 10,598 | +0.62(+1.24%) |
Jun 12, 2017 | 50.77 | 51.34 | 50.23 | 50.48 | 12,611 | -0.18(-0.36%) |
Jun 09, 2017 | 51.20 | 51.70 | 50.66 | 50.66 | 13,287 | -1.29(-2.49%) |
Jun 08, 2017 | 51.03 | 52.05 | 51.03 | 51.95 | 9,297 | +1.16(+2.28%) |
Jun 07, 2017 | 50.75 | 50.90 | 50.39 | 50.79 | 12,939 | +0.39(+0.77%) |
Jun 06, 2017 | 50.98 | 51.53 | 49.95 | 50.40 | 8,166 | -0.38(-0.75%) |
Jun 05, 2017 | 49.53 | 51.22 | 49.53 | 50.78 | 10,898 | +1.26(+2.54%) |
Jun 02, 2017 | 50.08 | 50.66 | 49.07 | 49.53 | 18,152 | -0.34(-0.69%) |
Jun 01, 2017 | 49.54 | 50.00 | 49.26 | 49.87 | 12,110 | +0.12(+0.24%) |
May 31, 2017 | 49.71 | 51.38 | 49.55 | 49.75 | 38,408 | -0.02(-0.04%) |
May 30, 2017 | 49.75 | 50.96 | 49.36 | 49.77 | 11,389 | -1.28(-2.50%) |
May 26, 2017 | 49.57 | 51.44 | 49.57 | 51.05 | 12,076 | +1.14(+2.28%) |
May 25, 2017 | 50.56 | 50.66 | 49.48 | 49.91 | 10,075 | -0.30(-0.59%) |
May 24, 2017 | 49.82 | 50.49 | 49.80 | 50.20 | 13,378 | +0.76(+1.54%) |
May 23, 2017 | 49.57 | 50.06 | 49.34 | 49.45 | 12,988 | +0.32(+0.64%) |
May 22, 2017 | 49.33 | 49.59 | 49.11 | 49.13 | 13,466 | +0.05(+0.09%) |
May 19, 2017 | 49.40 | 49.75 | 49.07 | 49.08 | 11,865 | +0.19(+0.39%) |
May 18, 2017 | 48.36 | 50.43 | 48.36 | 48.89 | 34,259 | -1.29(-2.58%) |
May 17, 2017 | 49.58 | 50.19 | 48.98 | 50.19 | 42,148 | +0.24(+0.49%) |
May 16, 2017 | 49.94 | 49.94 | 49.92 | 49.94 | 843 | -0.07(-0.14%) |
May 15, 2017 | 49.33 | 50.60 | 49.01 | 50.01 | 24,098 | +0.87(+1.77%) |
May 12, 2017 | 49.44 | 49.75 | 48.43 | 49.15 | 11,534 | -0.63(-1.27%) |
May 11, 2017 | 47.92 | 49.78 | 47.69 | 49.78 | 25,954 | +2.01(+4.21%) |
May 10, 2017 | 47.62 | 47.88 | 47.57 | 47.77 | 13,836 | +0.25(+0.53%) |
May 09, 2017 | 47.88 | 49.08 | 47.35 | 47.52 | 9,756 | -0.31(-0.66%) |
May 08, 2017 | 48.54 | 48.69 | 47.50 | 47.83 | 35,385 | -0.73(-1.50%) |
May 05, 2017 | 47.59 | 48.79 | 47.59 | 48.56 | 12,060 | +1.06(+2.23%) |
May 04, 2017 | 48.76 | 48.76 | 47.38 | 47.50 | 17,243 | -1.54(-3.15%) |
May 03, 2017 | 48.60 | 49.11 | 47.53 | 49.04 | 20,824 | +0.10(+0.20%) |
May 02, 2017 | 47.64 | 49.37 | 47.64 | 48.94 | 17,186 | +1.27(+2.65%) |