Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.82 | 53.03 | 52.55 | 53.03 | 30,836 | +0.22(+0.41%) |
Jul 28, 2017 | 52.52 | 52.81 | 52.52 | 52.81 | 15,728 | +0.34(+0.65%) |
Jul 27, 2017 | 52.79 | 52.82 | 52.16 | 52.47 | 31,098 | -0.64(-1.21%) |
Jul 26, 2017 | 52.65 | 53.24 | 52.65 | 53.11 | 27,814 | +0.47(+0.89%) |
Jul 25, 2017 | 52.92 | 52.92 | 52.46 | 52.64 | 20,346 | -0.27(-0.50%) |
Jul 24, 2017 | 53.20 | 53.20 | 52.84 | 52.91 | 150,676 | -0.27(-0.51%) |
Jul 21, 2017 | 53.08 | 53.17 | 52.95 | 53.17 | 23,317 | +0.20(+0.37%) |
Jul 20, 2017 | 53.19 | 53.30 | 52.97 | 52.98 | 426,004 | -0.18(-0.34%) |
Jul 19, 2017 | 52.91 | 53.18 | 52.77 | 53.16 | 24,387 | +0.40(+0.75%) |
Jul 18, 2017 | 52.95 | 52.95 | 52.60 | 52.76 | 33,391 | -0.06(-0.12%) |
Jul 17, 2017 | 52.45 | 52.86 | 52.45 | 52.82 | 26,505 | +0.46(+0.89%) |
Jul 14, 2017 | 52.49 | 52.49 | 52.26 | 52.36 | 15,446 | +0.41(+0.78%) |
Jul 13, 2017 | 52.03 | 52.11 | 51.90 | 51.95 | 18,357 | -0.11(-0.20%) |
Jul 12, 2017 | 51.98 | 52.19 | 51.98 | 52.06 | 27,366 | +0.58(+1.12%) |
Jul 11, 2017 | 51.77 | 51.77 | 51.23 | 51.48 | 38,423 | -0.02(-0.05%) |
Jul 10, 2017 | 52.10 | 52.43 | 51.51 | 51.51 | 28,200 | -0.61(-1.17%) |
Jul 07, 2017 | 52.01 | 52.20 | 51.81 | 52.12 | 27,706 | +0.17(+0.33%) |
Jul 06, 2017 | 53.20 | 53.20 | 51.92 | 51.95 | 78,462 | -1.33(-2.49%) |
Jul 05, 2017 | 54.01 | 54.01 | 53.10 | 53.27 | 73,858 | -0.39(-0.73%) |
Jul 03, 2017 | 53.26 | 53.67 | 52.95 | 53.66 | 58,463 | +0.69(+1.31%) |
Jun 30, 2017 | 53.07 | 53.33 | 52.94 | 52.97 | 78,919 | +0.03(+0.06%) |
Jun 29, 2017 | 53.38 | 53.38 | 52.84 | 52.94 | 32,113 | -0.70(-1.31%) |
Jun 28, 2017 | 53.70 | 53.92 | 53.61 | 53.64 | 24,957 | +0.00(+0.00%) |
Jun 27, 2017 | 54.13 | 54.35 | 53.64 | 53.64 | 30,732 | -0.64(-1.17%) |
Jun 26, 2017 | 54.65 | 54.65 | 54.19 | 54.27 | 38,093 | +0.06(+0.10%) |
Jun 23, 2017 | 53.98 | 54.47 | 53.68 | 54.22 | 50,093 | +0.24(+0.45%) |
Jun 22, 2017 | 54.10 | 54.14 | 53.86 | 53.98 | 47,293 | -0.11(-0.21%) |
Jun 21, 2017 | 54.14 | 54.14 | 53.85 | 54.09 | 32,160 | -0.05(-0.09%) |
Jun 20, 2017 | 54.17 | 54.17 | 53.56 | 54.14 | 41,623 | +0.06(+0.10%) |
Jun 19, 2017 | 54.12 | 54.12 | 53.84 | 54.08 | 38,475 | +0.17(+0.31%) |
Jun 16, 2017 | 53.67 | 53.92 | 53.66 | 53.91 | 24,007 | +0.34(+0.63%) |
Jun 15, 2017 | 53.10 | 53.76 | 53.10 | 53.57 | 23,304 | +0.33(+0.62%) |
Jun 14, 2017 | 53.35 | 53.55 | 53.19 | 53.24 | 15,314 | +0.17(+0.32%) |
Jun 13, 2017 | 52.83 | 53.07 | 52.78 | 53.07 | 19,009 | +0.12(+0.23%) |
Jun 12, 2017 | 52.64 | 52.95 | 52.64 | 52.95 | 30,497 | +0.25(+0.47%) |
Jun 09, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 26,552 | +0.11(+0.21%) |
Jun 08, 2017 | 52.67 | 52.67 | 52.03 | 52.59 | 14,702 | +0.02(+0.05%) |
Jun 07, 2017 | 52.59 | 52.70 | 52.42 | 52.56 | 30,539 | +0.20(+0.39%) |
Jun 06, 2017 | 52.93 | 52.93 | 52.30 | 52.36 | 165,864 | -0.62(-1.17%) |
Jun 05, 2017 | 52.96 | 53.26 | 52.49 | 52.98 | 32,430 | +0.09(+0.17%) |
Jun 02, 2017 | 52.37 | 52.95 | 52.37 | 52.89 | 24,944 | +0.81(+1.55%) |
Jun 01, 2017 | 52.21 | 52.21 | 51.63 | 52.09 | 20,678 | +0.02(+0.05%) |
May 31, 2017 | 52.01 | 52.16 | 51.99 | 52.06 | 16,490 | +0.10(+0.19%) |
May 30, 2017 | 52.13 | 52.23 | 51.92 | 51.97 | 18,270 | -0.13(-0.25%) |
May 26, 2017 | 52.35 | 52.37 | 51.99 | 52.10 | 25,961 | -0.27(-0.52%) |
May 25, 2017 | 52.71 | 52.71 | 52.37 | 52.37 | 39,448 | -0.23(-0.43%) |
May 24, 2017 | 52.51 | 52.73 | 52.51 | 52.60 | 26,199 | +0.21(+0.40%) |
May 23, 2017 | 52.45 | 52.70 | 52.36 | 52.39 | 27,759 | +0.09(+0.17%) |
May 22, 2017 | 52.15 | 52.42 | 52.15 | 52.30 | 25,660 | +0.12(+0.23%) |
May 19, 2017 | 52.18 | 52.35 | 51.93 | 52.18 | 33,830 | -0.06(-0.12%) |
May 18, 2017 | 51.82 | 52.25 | 51.50 | 52.24 | 36,391 | +0.56(+1.09%) |
May 17, 2017 | 51.19 | 52.05 | 51.19 | 51.68 | 29,015 | +0.43(+0.83%) |
May 16, 2017 | 51.49 | 51.49 | 51.16 | 51.25 | 15,851 | -0.27(-0.53%) |
May 15, 2017 | 51.56 | 51.93 | 51.39 | 51.52 | 32,280 | +0.08(+0.16%) |
May 12, 2017 | 51.34 | 51.55 | 51.29 | 51.44 | 54,032 | +0.13(+0.26%) |
May 11, 2017 | 50.95 | 51.35 | 50.49 | 51.30 | 14,164 | +0.20(+0.39%) |
May 10, 2017 | 50.67 | 51.26 | 50.67 | 51.10 | 32,862 | +0.46(+0.91%) |
May 09, 2017 | 50.97 | 51.00 | 50.47 | 50.64 | 18,228 | -0.28(-0.55%) |
May 08, 2017 | 51.16 | 51.16 | 50.76 | 50.93 | 25,769 | -0.16(-0.32%) |
May 05, 2017 | 50.77 | 51.13 | 50.75 | 51.09 | 16,818 | +0.44(+0.88%) |
May 04, 2017 | 50.30 | 50.66 | 49.95 | 50.64 | 25,471 | +0.05(+0.10%) |
May 03, 2017 | 51.02 | 51.04 | 50.38 | 50.59 | 44,986 | -0.47(-0.92%) |
May 02, 2017 | 51.36 | 51.64 | 50.91 | 51.06 | 43,514 | -0.31(-0.61%) |