Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.21 | 52.45 | 52.18 | 52.33 | 8,107 | +0.08(+0.16%) |
Jul 28, 2017 | 52.05 | 52.25 | 51.92 | 52.25 | 14,029 | -0.05(-0.09%) |
Jul 27, 2017 | 52.53 | 52.53 | 52.14 | 52.29 | 9,846 | -0.14(-0.27%) |
Jul 26, 2017 | 52.20 | 52.59 | 52.20 | 52.44 | 17,061 | +0.39(+0.76%) |
Jul 25, 2017 | 52.30 | 52.31 | 52.03 | 52.04 | 24,537 | +0.10(+0.18%) |
Jul 24, 2017 | 51.97 | 52.06 | 51.83 | 51.95 | 11,225 | +0.00(+0.00%) |
Jul 21, 2017 | 52.05 | 52.12 | 51.75 | 51.95 | 32,778 | -0.38(-0.73%) |
Jul 20, 2017 | 52.27 | 52.41 | 52.23 | 52.33 | 10,195 | +0.04(+0.08%) |
Jul 19, 2017 | 52.06 | 52.33 | 52.06 | 52.29 | 11,420 | +0.31(+0.61%) |
Jul 18, 2017 | 51.77 | 52.04 | 51.77 | 51.97 | 15,009 | -0.02(-0.05%) |
Jul 17, 2017 | 52.07 | 52.08 | 51.89 | 52.00 | 24,827 | +0.06(+0.11%) |
Jul 14, 2017 | 51.80 | 51.94 | 51.68 | 51.94 | 5,704 | +0.40(+0.78%) |
Jul 13, 2017 | 51.44 | 51.54 | 51.35 | 51.54 | 14,497 | +0.18(+0.35%) |
Jul 12, 2017 | 51.31 | 51.37 | 51.21 | 51.36 | 12,837 | +0.43(+0.85%) |
Jul 11, 2017 | 50.67 | 50.93 | 50.64 | 50.93 | 6,924 | +0.20(+0.39%) |
Jul 10, 2017 | 50.71 | 50.89 | 50.71 | 50.73 | 87,801 | +0.04(+0.08%) |
Jul 07, 2017 | 50.48 | 50.70 | 50.41 | 50.69 | 10,041 | +0.06(+0.12%) |
Jul 06, 2017 | 50.40 | 50.76 | 50.40 | 50.63 | 7,786 | +0.01(+0.01%) |
Jul 05, 2017 | 50.60 | 50.62 | 50.40 | 50.62 | 37,302 | +0.01(+0.02%) |
Jul 03, 2017 | 50.70 | 50.70 | 50.62 | 50.62 | 886 | +0.01(+0.02%) |
Jun 30, 2017 | 50.57 | 50.67 | 50.38 | 50.61 | 20,485 | +0.20(+0.40%) |
Jun 29, 2017 | 51.10 | 51.10 | 50.33 | 50.41 | 18,205 | -0.55(-1.09%) |
Jun 28, 2017 | 50.84 | 51.05 | 50.60 | 50.96 | 13,572 | +0.52(+1.02%) |
Jun 27, 2017 | 50.49 | 50.69 | 50.44 | 50.44 | 8,478 | +0.19(+0.38%) |
Jun 26, 2017 | 50.59 | 50.60 | 50.25 | 50.25 | 3,500 | -0.05(-0.10%) |
Jun 23, 2017 | 50.41 | 50.42 | 50.19 | 50.30 | 8,317 | +0.07(+0.15%) |
Jun 22, 2017 | 50.29 | 50.31 | 50.12 | 50.23 | 10,288 | -0.06(-0.13%) |
Jun 21, 2017 | 50.19 | 50.33 | 50.14 | 50.29 | 19,348 | -0.03(-0.07%) |
Jun 20, 2017 | 50.49 | 50.49 | 50.16 | 50.32 | 16,102 | -0.56(-1.09%) |
Jun 19, 2017 | 51.05 | 51.05 | 50.77 | 50.88 | 11,297 | +0.16(+0.32%) |
Jun 16, 2017 | 50.45 | 50.72 | 50.41 | 50.72 | 60,394 | +0.69(+1.39%) |
Jun 15, 2017 | 49.82 | 50.05 | 49.78 | 50.02 | 12,630 | -0.63(-1.24%) |
Jun 14, 2017 | 50.98 | 51.21 | 50.65 | 50.65 | 9,032 | -0.07(-0.13%) |
Jun 13, 2017 | 50.54 | 50.81 | 50.54 | 50.72 | 38,067 | +0.50(+0.99%) |
Jun 12, 2017 | 50.61 | 50.61 | 50.18 | 50.22 | 8,375 | -0.49(-0.97%) |
Jun 09, 2017 | 50.80 | 50.95 | 50.63 | 50.71 | 25,872 | -0.22(-0.43%) |
Jun 08, 2017 | 50.90 | 50.96 | 50.86 | 50.93 | 56,748 | -0.16(-0.30%) |
Jun 07, 2017 | 51.22 | 51.22 | 50.83 | 51.08 | 11,719 | +0.18(+0.35%) |
Jun 06, 2017 | 51.08 | 51.08 | 50.85 | 50.90 | 13,122 | -0.19(-0.37%) |
Jun 05, 2017 | 51.29 | 51.29 | 51.08 | 51.09 | 16,089 | -0.41(-0.79%) |
Jun 02, 2017 | 51.36 | 51.50 | 51.33 | 51.50 | 12,868 | +0.38(+0.75%) |
Jun 01, 2017 | 50.97 | 51.17 | 50.85 | 51.12 | 7,309 | +0.25(+0.50%) |
May 31, 2017 | 50.90 | 51.12 | 50.76 | 50.86 | 19,452 | +0.11(+0.23%) |
May 30, 2017 | 50.78 | 50.80 | 50.63 | 50.75 | 13,711 | +0.04(+0.08%) |
May 26, 2017 | 50.54 | 50.77 | 50.54 | 50.71 | 33,101 | -0.21(-0.42%) |
May 25, 2017 | 50.96 | 51.08 | 50.90 | 50.92 | 15,277 | -0.02(-0.05%) |
May 24, 2017 | 50.87 | 51.06 | 50.81 | 50.95 | 25,830 | +0.10(+0.19%) |
May 23, 2017 | 51.01 | 51.05 | 50.82 | 50.85 | 13,551 | -0.04(-0.07%) |
May 22, 2017 | 50.90 | 50.91 | 50.76 | 50.89 | 6,554 | +0.20(+0.40%) |
May 19, 2017 | 50.42 | 50.80 | 50.42 | 50.68 | 10,148 | +0.67(+1.34%) |
May 18, 2017 | 50.02 | 50.05 | 49.84 | 50.01 | 8,954 | -0.05(-0.10%) |
May 17, 2017 | 50.45 | 50.46 | 50.03 | 50.06 | 15,874 | -0.75(-1.47%) |
May 16, 2017 | 50.77 | 50.85 | 50.63 | 50.81 | 14,951 | +0.56(+1.11%) |
May 15, 2017 | 50.14 | 50.25 | 50.12 | 50.25 | 11,082 | +0.48(+0.97%) |
May 12, 2017 | 49.76 | 49.89 | 49.54 | 49.77 | 5,869 | +0.18(+0.36%) |
May 11, 2017 | 49.52 | 49.62 | 49.41 | 49.59 | 4,113 | -0.15(-0.30%) |
May 10, 2017 | 49.71 | 49.84 | 49.55 | 49.73 | 7,843 | +0.17(+0.35%) |
May 09, 2017 | 49.91 | 49.91 | 49.56 | 49.56 | 30,417 | -0.21(-0.43%) |
May 08, 2017 | 50.00 | 50.00 | 49.76 | 49.77 | 5,030 | -0.79(-1.57%) |
May 05, 2017 | 50.06 | 50.57 | 50.06 | 50.57 | 22,855 | +0.86(+1.73%) |
May 04, 2017 | 49.49 | 49.79 | 49.49 | 49.71 | 6,433 | +0.61(+1.23%) |
May 03, 2017 | 49.13 | 49.25 | 49.00 | 49.10 | 15,995 | -0.14(-0.28%) |
May 02, 2017 | 49.05 | 49.31 | 49.05 | 49.24 | 11,754 | +0.28(+0.57%) |