Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.28 | 53.35 | 52.92 | 53.01 | 14,356 | -0.16(-0.31%) |
Jul 28, 2017 | 52.97 | 53.18 | 52.97 | 53.17 | 31,793 | -0.02(-0.04%) |
Jul 27, 2017 | 53.71 | 53.71 | 52.75 | 53.19 | 252,481 | -0.25(-0.47%) |
Jul 26, 2017 | 53.40 | 53.44 | 53.27 | 53.44 | 301,911 | +0.20(+0.38%) |
Jul 25, 2017 | 53.34 | 53.35 | 53.16 | 53.24 | 67,064 | -0.09(-0.16%) |
Jul 24, 2017 | 53.37 | 53.37 | 53.20 | 53.33 | 40,255 | +0.01(+0.02%) |
Jul 21, 2017 | 53.18 | 53.30 | 53.11 | 53.32 | 31,667 | -0.01(-0.02%) |
Jul 20, 2017 | 53.37 | 53.39 | 53.13 | 53.33 | 38,461 | +0.11(+0.20%) |
Jul 19, 2017 | 53.14 | 53.25 | 53.08 | 53.22 | 40,857 | +0.35(+0.67%) |
Jul 18, 2017 | 52.72 | 52.87 | 52.45 | 52.87 | 20,823 | +0.22(+0.41%) |
Jul 17, 2017 | 52.94 | 52.94 | 52.62 | 52.65 | 44,126 | -0.06(-0.11%) |
Jul 14, 2017 | 52.48 | 52.76 | 52.48 | 52.71 | 30,225 | +0.36(+0.68%) |
Jul 13, 2017 | 52.45 | 52.47 | 52.22 | 52.35 | 31,053 | -0.03(-0.06%) |
Jul 12, 2017 | 52.21 | 52.40 | 52.21 | 52.38 | 83,262 | +0.65(+1.25%) |
Jul 11, 2017 | 51.60 | 51.83 | 51.51 | 51.73 | 18,767 | +0.09(+0.17%) |
Jul 10, 2017 | 51.48 | 51.71 | 51.30 | 51.65 | 29,728 | +0.25(+0.49%) |
Jul 07, 2017 | 51.06 | 51.55 | 51.06 | 51.40 | 304,080 | +0.45(+0.89%) |
Jul 06, 2017 | 51.22 | 51.22 | 50.83 | 50.94 | 150,888 | -0.53(-1.03%) |
Jul 05, 2017 | 51.27 | 51.58 | 51.05 | 51.47 | 55,258 | +0.37(+0.72%) |
Jul 03, 2017 | 51.71 | 51.75 | 51.11 | 51.11 | 146,481 | -0.50(-0.97%) |
Jun 30, 2017 | 51.65 | 51.29 | 51.61 | 30,752 | +0.14(+0.26%) | |
Jun 29, 2017 | 52.21 | 52.29 | 50.98 | 51.47 | 54,124 | -0.87(-1.66%) |
Jun 28, 2017 | 51.87 | 52.38 | 51.74 | 52.34 | 31,926 | +0.71(+1.38%) |
Jun 27, 2017 | 52.48 | 52.48 | 51.63 | 51.63 | 276,540 | -0.97(-1.84%) |
Jun 26, 2017 | 52.99 | 53.02 | 52.47 | 52.59 | 30,638 | -0.11(-0.20%) |
Jun 23, 2017 | 52.54 | 52.76 | 52.34 | 52.70 | 26,457 | +0.18(+0.35%) |
Jun 22, 2017 | 52.50 | 52.73 | 52.40 | 52.51 | 22,354 | +0.03(+0.06%) |
Jun 21, 2017 | 52.09 | 52.49 | 52.07 | 52.49 | 53,423 | +0.65(+1.26%) |
Jun 20, 2017 | 52.32 | 52.32 | 51.83 | 51.83 | 63,348 | -0.48(-0.91%) |
Jun 19, 2017 | 51.94 | 52.33 | 51.90 | 52.31 | 38,344 | +0.78(+1.51%) |
Jun 16, 2017 | 51.72 | 51.72 | 51.34 | 51.53 | 22,941 | -0.22(-0.43%) |
Jun 15, 2017 | 51.54 | 51.79 | 51.32 | 51.75 | 35,260 | -0.21(-0.41%) |
Jun 14, 2017 | 52.30 | 52.31 | 51.67 | 51.97 | 32,463 | -0.22(-0.42%) |
Jun 13, 2017 | 52.09 | 52.22 | 51.93 | 52.19 | 30,474 | +0.35(+0.67%) |
Jun 12, 2017 | 51.70 | 51.85 | 51.41 | 51.84 | 65,804 | -0.11(-0.20%) |
Jun 09, 2017 | 53.12 | 53.18 | 51.48 | 51.95 | 154,133 | -1.09(-2.05%) |
Jun 08, 2017 | 53.06 | 53.06 | 52.67 | 53.03 | 24,681 | +0.19(+0.36%) |
Jun 07, 2017 | 52.75 | 52.88 | 52.62 | 52.84 | 31,798 | +0.16(+0.31%) |
Jun 06, 2017 | 52.79 | 52.94 | 52.65 | 52.68 | 171,342 | -0.23(-0.44%) |
Jun 05, 2017 | 52.99 | 53.03 | 52.90 | 52.91 | 40,851 | -0.11(-0.20%) |
Jun 02, 2017 | 52.90 | 53.02 | 52.64 | 53.02 | 65,705 | +0.39(+0.73%) |
Jun 01, 2017 | 52.41 | 52.63 | 52.24 | 52.63 | 52,159 | +0.45(+0.87%) |
May 31, 2017 | 52.31 | 52.31 | 51.88 | 52.18 | 37,685 | +0.11(+0.20%) |
May 30, 2017 | 52.04 | 52.18 | 52.00 | 52.07 | 66,974 | +0.03(+0.06%) |
May 26, 2017 | 52.05 | 52.05 | 51.93 | 52.04 | 46,860 | +0.05(+0.09%) |
May 25, 2017 | 51.87 | 52.10 | 51.70 | 51.99 | 295,298 | +0.44(+0.86%) |
May 24, 2017 | 51.51 | 51.57 | 51.35 | 51.55 | 63,649 | +0.21(+0.41%) |
May 23, 2017 | 51.56 | 51.56 | 51.25 | 51.34 | 43,316 | -0.18(-0.36%) |
May 22, 2017 | 51.13 | 51.52 | 51.13 | 51.52 | 14,306 | +0.55(+1.08%) |
May 19, 2017 | 50.89 | 51.14 | 50.89 | 50.97 | 38,483 | +0.33(+0.65%) |
May 18, 2017 | 50.27 | 50.78 | 50.06 | 50.65 | 48,642 | +0.43(+0.86%) |
May 17, 2017 | 51.10 | 51.10 | 50.21 | 50.21 | 86,773 | -1.17(-2.28%) |
May 16, 2017 | 51.41 | 51.53 | 51.20 | 51.38 | 42,683 | +0.15(+0.30%) |
May 15, 2017 | 51.22 | 51.26 | 51.06 | 51.23 | 208,303 | +0.28(+0.54%) |
May 12, 2017 | 51.03 | 51.06 | 50.91 | 50.95 | 26,280 | -0.06(-0.11%) |
May 11, 2017 | 50.98 | 51.02 | 50.68 | 51.01 | 65,403 | -0.08(-0.15%) |
May 10, 2017 | 51.06 | 51.30 | 50.96 | 51.09 | 41,333 | +0.11(+0.21%) |
May 09, 2017 | 50.79 | 51.02 | 50.69 | 50.98 | 158,232 | +0.31(+0.61%) |
May 08, 2017 | 50.88 | 50.88 | 50.62 | 50.67 | 25,776 | -0.19(-0.38%) |
May 05, 2017 | 50.80 | 50.87 | 50.63 | 50.87 | 43,251 | +0.21(+0.42%) |
May 04, 2017 | 50.65 | 50.70 | 50.50 | 50.65 | 35,700 | +0.09(+0.17%) |
May 03, 2017 | 50.76 | 50.76 | 50.46 | 50.57 | 33,671 | -0.30(-0.59%) |
May 02, 2017 | 50.79 | 50.88 | 50.67 | 50.87 | 28,997 | +0.10(+0.19%) |