Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.89 | 54.13 | 53.66 | 53.78 | 513,008 | -0.04(-0.07%) |
Jul 28, 2017 | 53.85 | 54.16 | 53.54 | 53.81 | 360,759 | -0.04(-0.07%) |
Jul 27, 2017 | 54.13 | 54.13 | 53.43 | 53.85 | 386,565 | +0.16(+0.29%) |
Jul 26, 2017 | 53.74 | 54.01 | 53.35 | 53.70 | 627,114 | -0.16(-0.29%) |
Jul 25, 2017 | 53.85 | 54.55 | 53.66 | 53.85 | 573,020 | +0.43(+0.80%) |
Jul 24, 2017 | 53.39 | 53.62 | 53.11 | 53.43 | 402,722 | +0.08(+0.15%) |
Jul 21, 2017 | 52.84 | 53.35 | 52.26 | 53.35 | 445,976 | +0.93(+1.78%) |
Jul 20, 2017 | 51.98 | 52.53 | 51.83 | 52.41 | 425,166 | +0.39(+0.75%) |
Jul 19, 2017 | 51.71 | 52.30 | 51.63 | 52.02 | 268,282 | +0.23(+0.45%) |
Jul 18, 2017 | 52.10 | 52.10 | 51.17 | 51.79 | 346,043 | -0.39(-0.75%) |
Jul 17, 2017 | 51.91 | 52.61 | 51.87 | 52.18 | 336,910 | +0.47(+0.90%) |
Jul 14, 2017 | 51.91 | 52.14 | 51.63 | 51.71 | 337,443 | +0.04(+0.08%) |
Jul 13, 2017 | 52.22 | 52.22 | 51.44 | 51.67 | 343,827 | -0.51(-0.97%) |
Jul 12, 2017 | 52.65 | 53.04 | 51.95 | 52.18 | 420,628 | -0.19(-0.37%) |
Jul 11, 2017 | 51.87 | 52.57 | 51.32 | 52.37 | 385,720 | +0.66(+1.28%) |
Jul 10, 2017 | 51.01 | 52.30 | 50.70 | 51.71 | 462,853 | +0.66(+1.30%) |
Jul 07, 2017 | 50.74 | 51.05 | 49.92 | 51.05 | 440,863 | +0.43(+0.85%) |
Jul 06, 2017 | 50.78 | 51.09 | 50.23 | 50.62 | 824,119 | -0.16(-0.31%) |
Jul 05, 2017 | 51.83 | 51.95 | 50.23 | 50.78 | 531,512 | -1.17(-2.25%) |
Jul 03, 2017 | 51.01 | 52.26 | 50.86 | 51.95 | 294,640 | +1.09(+2.14%) |
Jun 30, 2017 | 51.13 | 51.44 | 50.58 | 50.86 | 432,885 | -0.23(-0.46%) |
Jun 29, 2017 | 51.05 | 51.71 | 50.86 | 51.09 | 471,679 | +0.04(+0.08%) |
Jun 28, 2017 | 51.67 | 52.06 | 51.01 | 51.05 | 362,892 | -0.23(-0.46%) |
Jun 27, 2017 | 51.95 | 52.10 | 51.26 | 51.28 | 516,886 | -0.31(-0.60%) |
Jun 26, 2017 | 50.86 | 51.71 | 50.58 | 51.59 | 471,780 | +0.82(+1.61%) |
Jun 23, 2017 | 51.05 | 51.21 | 50.66 | 50.78 | 4,266,913 | -0.08(-0.15%) |
Jun 22, 2017 | 49.69 | 51.17 | 49.69 | 50.86 | 560,105 | +1.25(+2.51%) |
Jun 21, 2017 | 50.66 | 50.66 | 49.53 | 49.61 | 527,048 | -0.86(-1.70%) |
Jun 20, 2017 | 50.35 | 50.58 | 49.90 | 50.47 | 479,610 | +0.04(+0.08%) |
Jun 19, 2017 | 50.54 | 50.89 | 50.08 | 50.43 | 355,018 | +0.00(+0.00%) |
Jun 16, 2017 | 50.58 | 50.62 | 49.73 | 50.43 | 966,651 | -0.35(-0.69%) |
Jun 15, 2017 | 52.33 | 52.76 | 50.70 | 50.78 | 427,535 | -1.67(-3.19%) |
Jun 14, 2017 | 53.39 | 53.58 | 52.10 | 52.45 | 489,995 | -0.86(-1.61%) |
Jun 13, 2017 | 52.53 | 53.43 | 52.22 | 53.31 | 453,974 | +0.90(+1.71%) |
Jun 12, 2017 | 51.56 | 52.80 | 51.40 | 52.41 | 409,738 | +1.09(+2.12%) |
Jun 09, 2017 | 50.58 | 51.44 | 50.58 | 51.32 | 404,430 | +0.74(+1.46%) |
Jun 08, 2017 | 50.50 | 50.97 | 50.27 | 50.58 | 372,605 | +0.12(+0.23%) |
Jun 07, 2017 | 50.27 | 50.58 | 49.88 | 50.47 | 370,636 | +0.31(+0.62%) |
Jun 06, 2017 | 50.27 | 50.39 | 49.73 | 50.15 | 278,800 | -0.12(-0.23%) |
Jun 05, 2017 | 51.05 | 51.09 | 49.98 | 50.27 | 413,691 | -0.74(-1.45%) |
Jun 02, 2017 | 50.93 | 51.48 | 50.74 | 51.01 | 308,337 | +0.12(+0.23%) |
Jun 01, 2017 | 50.00 | 51.05 | 49.88 | 50.89 | 559,689 | +0.93(+1.87%) |
May 31, 2017 | 50.12 | 50.12 | 49.39 | 49.96 | 470,441 | -0.16(-0.31%) |
May 30, 2017 | 50.15 | 50.43 | 49.73 | 50.12 | 389,161 | +0.09(+0.19%) |
May 26, 2017 | 50.45 | 50.52 | 49.98 | 50.02 | 435,734 | -0.23(-0.46%) |
May 25, 2017 | 50.98 | 51.41 | 50.21 | 50.25 | 421,377 | -0.54(-1.06%) |
May 24, 2017 | 51.33 | 51.43 | 50.75 | 50.79 | 553,945 | -0.46(-0.90%) |
May 23, 2017 | 52.06 | 52.26 | 51.14 | 51.25 | 470,671 | -0.77(-1.48%) |
May 22, 2017 | 52.22 | 52.79 | 51.91 | 52.02 | 641,423 | -0.12(-0.22%) |
May 19, 2017 | 52.02 | 52.64 | 51.77 | 52.14 | 689,065 | +0.46(+0.89%) |
May 18, 2017 | 51.99 | 52.10 | 51.39 | 51.68 | 570,830 | -0.42(-0.81%) |
May 17, 2017 | 52.02 | 52.37 | 51.79 | 52.10 | 503,557 | +0.08(+0.15%) |
May 16, 2017 | 52.26 | 52.78 | 51.99 | 52.02 | 506,133 | -0.12(-0.22%) |
May 15, 2017 | 52.45 | 52.99 | 52.06 | 52.14 | 422,541 | +0.00(+0.00%) |
May 12, 2017 | 52.45 | 52.72 | 51.79 | 52.14 | 311,409 | -0.38(-0.73%) |
May 11, 2017 | 52.72 | 52.99 | 52.06 | 52.52 | 452,805 | -0.15(-0.29%) |
May 10, 2017 | 53.33 | 53.76 | 52.64 | 52.68 | 435,024 | -0.65(-1.23%) |
May 09, 2017 | 52.99 | 53.91 | 52.49 | 53.33 | 540,841 | +0.42(+0.80%) |
May 08, 2017 | 52.06 | 52.95 | 51.72 | 52.91 | 445,591 | +0.77(+1.48%) |
May 05, 2017 | 50.56 | 52.33 | 50.56 | 52.14 | 566,002 | +1.62(+3.20%) |
May 04, 2017 | 49.64 | 52.60 | 49.64 | 50.52 | 1,120,863 | +2.08(+4.29%) |
May 03, 2017 | 49.75 | 49.94 | 48.29 | 48.44 | 972,786 | -1.39(-2.78%) |
May 02, 2017 | 50.52 | 50.64 | 49.75 | 49.83 | 753,261 | -0.69(-1.37%) |