Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.48 | 50.50 | 50.14 | 50.45 | 79,530 | +0.32(+0.64%) |
Jul 28, 2017 | 50.60 | 50.60 | 49.94 | 50.13 | 174,829 | -0.57(-1.12%) |
Jul 27, 2017 | 50.97 | 51.00 | 50.52 | 50.70 | 89,176 | +0.07(+0.14%) |
Jul 26, 2017 | 50.87 | 50.90 | 50.52 | 50.63 | 126,067 | -0.11(-0.22%) |
Jul 25, 2017 | 50.70 | 50.93 | 50.50 | 50.74 | 81,130 | +0.01(+0.02%) |
Jul 24, 2017 | 50.70 | 50.80 | 50.30 | 50.73 | 68,955 | +0.02(+0.04%) |
Jul 21, 2017 | 50.80 | 50.80 | 50.50 | 50.71 | 77,535 | +0.01(+0.02%) |
Jul 20, 2017 | 50.76 | 50.05 | 50.70 | 131,376 | +0.54(+1.08%) | |
Jul 19, 2017 | 50.12 | 50.44 | 50.05 | 50.16 | 135,273 | +0.04(+0.08%) |
Jul 18, 2017 | 50.65 | 50.65 | 50.10 | 50.12 | 136,279 | -0.61(-1.20%) |
Jul 17, 2017 | 51.01 | 51.26 | 50.60 | 50.73 | 140,813 | -0.37(-0.72%) |
Jul 14, 2017 | 51.06 | 51.31 | 50.80 | 51.10 | 85,301 | -0.05(-0.10%) |
Jul 13, 2017 | 51.98 | 51.98 | 51.05 | 51.15 | 109,963 | -0.55(-1.06%) |
Jul 12, 2017 | 52.00 | 52.12 | 51.42 | 51.70 | 102,341 | -0.10(-0.19%) |
Jul 11, 2017 | 52.29 | 52.29 | 51.70 | 51.80 | 81,232 | -0.13(-0.25%) |
Jul 10, 2017 | 52.00 | 52.35 | 51.77 | 51.93 | 178,441 | -0.07(-0.13%) |
Jul 07, 2017 | 52.50 | 52.70 | 51.80 | 52.00 | 153,574 | -0.74(-1.40%) |
Jul 06, 2017 | 53.52 | 53.58 | 52.73 | 52.74 | 98,518 | -1.08(-2.01%) |
Jul 05, 2017 | 53.89 | 53.89 | 53.16 | 53.82 | 88,050 | +0.24(+0.45%) |
Jul 04, 2017 | 53.10 | 53.82 | 52.70 | 53.58 | 48,430 | +0.54(+1.02%) |
Jul 03, 2017 | 53.04 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 53.27 | 53.48 | 52.94 | 53.04 | 57,183 | -0.24(-0.45%) |
Jun 29, 2017 | 53.76 | 53.77 | 52.76 | 53.28 | 104,435 | -0.34(-0.63%) |
Jun 28, 2017 | 54.05 | 54.23 | 53.51 | 53.62 | 119,637 | -0.49(-0.91%) |
Jun 27, 2017 | 54.26 | 54.48 | 54.03 | 54.11 | 101,568 | -0.31(-0.57%) |
Jun 26, 2017 | 54.47 | 54.64 | 54.17 | 54.42 | 57,728 | +0.10(+0.18%) |
Jun 23, 2017 | 54.23 | 54.40 | 53.87 | 54.32 | 80,996 | +0.53(+0.99%) |
Jun 22, 2017 | 53.99 | 54.25 | 53.50 | 53.79 | 102,301 | -0.06(-0.11%) |
Jun 21, 2017 | 53.99 | 54.13 | 53.54 | 53.85 | 190,787 | +0.14(+0.26%) |
Jun 20, 2017 | 53.89 | 54.27 | 53.60 | 53.71 | 115,168 | -0.24(-0.44%) |
Jun 19, 2017 | 52.90 | 54.25 | 52.83 | 53.95 | 167,164 | +1.42(+2.70%) |
Jun 16, 2017 | 52.89 | 53.48 | 52.53 | 52.53 | 265,663 | -0.28(-0.53%) |
Jun 15, 2017 | 52.00 | 52.84 | 51.81 | 52.81 | 100,855 | +0.58(+1.11%) |
Jun 14, 2017 | 52.84 | 52.84 | 52.09 | 52.23 | 111,355 | -0.61(-1.15%) |
Jun 13, 2017 | 52.99 | 53.07 | 51.85 | 52.84 | 173,210 | -0.24(-0.45%) |
Jun 12, 2017 | 53.91 | 54.05 | 52.96 | 53.08 | 141,797 | -1.13(-2.08%) |
Jun 09, 2017 | 54.22 | 54.35 | 53.81 | 54.21 | 82,595 | -0.02(-0.04%) |
Jun 08, 2017 | 54.15 | 54.25 | 53.91 | 54.23 | 140,227 | +0.03(+0.06%) |
Jun 07, 2017 | 54.60 | 54.60 | 54.19 | 54.20 | 79,916 | -0.16(-0.29%) |
Jun 06, 2017 | 54.30 | 54.77 | 54.30 | 54.36 | 113,087 | -0.29(-0.53%) |
Jun 05, 2017 | 55.11 | 55.21 | 54.14 | 54.65 | 160,007 | -0.40(-0.73%) |
Jun 02, 2017 | 55.30 | 55.80 | 55.00 | 55.05 | 129,641 | -0.24(-0.43%) |
Jun 01, 2017 | 54.63 | 55.46 | 54.51 | 55.29 | 106,561 | +0.65(+1.19%) |
May 31, 2017 | 54.41 | 54.81 | 54.13 | 54.64 | 104,683 | +0.55(+1.02%) |
May 30, 2017 | 54.01 | 54.44 | 53.80 | 54.09 | 182,514 | +0.08(+0.15%) |
May 29, 2017 | 54.20 | 54.45 | 53.46 | 54.01 | 79,918 | -0.19(-0.35%) |
May 26, 2017 | 54.19 | 54.59 | 53.91 | 54.20 | 109,340 | -0.08(-0.15%) |
May 25, 2017 | 54.40 | 54.47 | 53.90 | 54.28 | 161,111 | -0.13(-0.24%) |
May 24, 2017 | 54.47 | 54.86 | 54.15 | 54.41 | 132,790 | +0.27(+0.50%) |
May 23, 2017 | 53.85 | 54.39 | 53.75 | 54.14 | 155,283 | +0.60(+1.12%) |
May 19, 2017 | 53.08 | 53.76 | 52.93 | 53.54 | 297,487 | +0.46(+0.87%) |
May 18, 2017 | 53.45 | 53.52 | 52.77 | 53.08 | 744,496 | -0.69(-1.28%) |
May 17, 2017 | 54.95 | 54.96 | 53.59 | 53.77 | 164,333 | -1.11(-2.02%) |
May 16, 2017 | 55.01 | 55.76 | 54.82 | 54.88 | 205,817 | -0.11(-0.20%) |
May 15, 2017 | 54.60 | 55.38 | 54.50 | 54.99 | 175,916 | +0.35(+0.64%) |
May 12, 2017 | 54.17 | 54.97 | 53.98 | 54.64 | 135,297 | +0.64(+1.19%) |
May 11, 2017 | 54.10 | 54.28 | 53.80 | 54.00 | 114,302 | -0.04(-0.07%) |
May 10, 2017 | 54.29 | 54.50 | 53.87 | 54.04 | 201,482 | -0.35(-0.64%) |
May 09, 2017 | 55.00 | 55.00 | 54.24 | 54.39 | 133,506 | -0.36(-0.66%) |
May 08, 2017 | 54.89 | 54.97 | 54.33 | 54.75 | 137,761 | -0.02(-0.04%) |
May 05, 2017 | 53.87 | 54.93 | 53.65 | 54.77 | 94,333 | +1.17(+2.18%) |
May 04, 2017 | 53.66 | 54.00 | 53.40 | 53.60 | 135,098 | -0.10(-0.19%) |
May 03, 2017 | 54.25 | 54.25 | 53.66 | 53.70 | 185,659 | -0.26(-0.48%) |
May 02, 2017 | 53.71 | 53.99 | 53.64 | 53.96 | 185,971 | +0.24(+0.45%) |