Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.55 | 52.75 | 52.27 | 52.75 | 30,998 | +0.22(+0.41%) |
Jul 28, 2017 | 52.25 | 52.54 | 52.25 | 52.53 | 15,811 | +0.34(+0.65%) |
Jul 27, 2017 | 52.52 | 52.54 | 51.88 | 52.19 | 31,261 | -0.64(-1.21%) |
Jul 26, 2017 | 52.38 | 52.96 | 52.38 | 52.83 | 27,960 | +0.47(+0.89%) |
Jul 25, 2017 | 52.65 | 52.65 | 52.18 | 52.37 | 20,452 | -0.26(-0.50%) |
Jul 24, 2017 | 52.92 | 52.92 | 52.57 | 52.63 | 151,466 | -0.27(-0.51%) |
Jul 21, 2017 | 52.81 | 52.90 | 52.68 | 52.90 | 23,439 | +0.19(+0.37%) |
Jul 20, 2017 | 52.91 | 53.03 | 52.69 | 52.70 | 428,237 | -0.18(-0.34%) |
Jul 19, 2017 | 52.63 | 52.91 | 52.49 | 52.88 | 24,515 | +0.39(+0.75%) |
Jul 18, 2017 | 52.67 | 52.67 | 52.32 | 52.49 | 33,566 | -0.06(-0.12%) |
Jul 17, 2017 | 52.18 | 52.59 | 52.17 | 52.55 | 26,644 | +0.46(+0.89%) |
Jul 14, 2017 | 52.22 | 52.22 | 51.99 | 52.09 | 15,527 | +0.40(+0.78%) |
Jul 13, 2017 | 51.76 | 51.84 | 51.63 | 51.68 | 18,453 | -0.11(-0.20%) |
Jul 12, 2017 | 51.71 | 51.92 | 51.71 | 51.79 | 27,509 | +0.58(+1.12%) |
Jul 11, 2017 | 51.50 | 51.50 | 50.97 | 51.21 | 38,624 | -0.02(-0.05%) |
Jul 10, 2017 | 51.83 | 52.16 | 51.24 | 51.24 | 28,348 | -0.61(-1.17%) |
Jul 07, 2017 | 51.74 | 51.93 | 51.54 | 51.84 | 27,852 | +0.17(+0.33%) |
Jul 06, 2017 | 52.92 | 52.92 | 51.65 | 51.67 | 78,873 | -1.32(-2.49%) |
Jul 05, 2017 | 53.73 | 53.73 | 52.82 | 52.99 | 74,245 | -0.39(-0.73%) |
Jul 03, 2017 | 52.98 | 53.39 | 52.68 | 53.38 | 58,770 | +0.69(+1.31%) |
Jun 30, 2017 | 52.79 | 53.05 | 52.66 | 52.69 | 79,332 | +0.03(+0.06%) |
Jun 29, 2017 | 53.10 | 53.10 | 52.57 | 52.66 | 32,281 | -0.70(-1.31%) |
Jun 28, 2017 | 53.42 | 53.64 | 53.33 | 53.36 | 25,088 | +0.00(+0.00%) |
Jun 27, 2017 | 53.85 | 54.06 | 53.36 | 53.36 | 30,893 | -0.63(-1.17%) |
Jun 26, 2017 | 54.36 | 54.36 | 53.90 | 53.99 | 38,293 | +0.06(+0.10%) |
Jun 23, 2017 | 53.69 | 54.18 | 53.40 | 53.94 | 50,356 | +0.24(+0.45%) |
Jun 22, 2017 | 53.82 | 53.86 | 53.58 | 53.69 | 47,540 | -0.11(-0.21%) |
Jun 21, 2017 | 53.85 | 53.85 | 53.57 | 53.81 | 32,328 | -0.05(-0.09%) |
Jun 20, 2017 | 53.89 | 53.89 | 53.28 | 53.85 | 41,841 | +0.06(+0.10%) |
Jun 19, 2017 | 53.84 | 53.84 | 53.56 | 53.80 | 38,677 | +0.17(+0.31%) |
Jun 16, 2017 | 53.39 | 53.64 | 53.38 | 53.63 | 24,132 | +0.34(+0.63%) |
Jun 15, 2017 | 52.83 | 53.48 | 52.83 | 53.29 | 23,426 | +0.33(+0.62%) |
Jun 14, 2017 | 53.07 | 53.27 | 52.92 | 52.96 | 15,395 | +0.17(+0.32%) |
Jun 13, 2017 | 52.55 | 52.80 | 52.51 | 52.80 | 19,108 | +0.12(+0.23%) |
Jun 12, 2017 | 52.36 | 52.67 | 52.36 | 52.67 | 30,656 | +0.25(+0.47%) |
Jun 09, 2017 | 52.08 | 52.58 | 52.08 | 52.43 | 26,691 | +0.11(+0.21%) |
Jun 08, 2017 | 52.39 | 52.39 | 51.76 | 52.31 | 14,779 | +0.02(+0.05%) |
Jun 07, 2017 | 52.31 | 52.43 | 52.15 | 52.29 | 30,699 | +0.20(+0.39%) |
Jun 06, 2017 | 52.65 | 52.65 | 52.03 | 52.09 | 166,732 | -0.62(-1.17%) |
Jun 05, 2017 | 52.68 | 52.98 | 52.22 | 52.71 | 32,600 | +0.09(+0.17%) |
Jun 02, 2017 | 52.10 | 52.67 | 52.10 | 52.62 | 25,074 | +0.80(+1.55%) |
Jun 01, 2017 | 51.94 | 51.94 | 51.36 | 51.82 | 20,786 | +0.02(+0.05%) |
May 31, 2017 | 51.74 | 51.89 | 51.71 | 51.79 | 16,577 | +0.10(+0.19%) |
May 30, 2017 | 51.86 | 51.96 | 51.65 | 51.70 | 18,366 | -0.13(-0.25%) |
May 26, 2017 | 52.08 | 52.10 | 51.72 | 51.82 | 26,097 | -0.27(-0.52%) |
May 25, 2017 | 52.43 | 52.43 | 52.10 | 52.10 | 39,655 | -0.22(-0.43%) |
May 24, 2017 | 52.23 | 52.46 | 52.23 | 52.32 | 26,336 | +0.21(+0.40%) |
May 23, 2017 | 52.18 | 52.43 | 52.09 | 52.11 | 27,905 | +0.09(+0.17%) |
May 22, 2017 | 51.88 | 52.14 | 51.88 | 52.02 | 25,794 | +0.12(+0.23%) |
May 19, 2017 | 51.90 | 52.08 | 51.66 | 51.90 | 34,007 | -0.06(-0.12%) |
May 18, 2017 | 51.55 | 51.98 | 51.23 | 51.97 | 36,581 | +0.56(+1.09%) |
May 17, 2017 | 50.92 | 51.78 | 50.92 | 51.41 | 29,166 | +0.43(+0.83%) |
May 16, 2017 | 51.22 | 51.22 | 50.89 | 50.98 | 15,934 | -0.27(-0.53%) |
May 15, 2017 | 51.29 | 51.66 | 51.12 | 51.25 | 32,449 | +0.08(+0.16%) |
May 12, 2017 | 51.07 | 51.28 | 51.03 | 51.17 | 54,315 | +0.13(+0.26%) |
May 11, 2017 | 50.68 | 51.09 | 50.23 | 51.04 | 14,239 | +0.20(+0.39%) |
May 10, 2017 | 50.41 | 51.00 | 50.41 | 50.84 | 33,035 | +0.46(+0.91%) |
May 09, 2017 | 50.70 | 50.73 | 50.20 | 50.38 | 18,323 | -0.28(-0.55%) |
May 08, 2017 | 50.89 | 50.89 | 50.50 | 50.66 | 25,904 | -0.16(-0.32%) |
May 05, 2017 | 50.51 | 50.87 | 50.49 | 50.82 | 16,906 | +0.44(+0.88%) |
May 04, 2017 | 50.03 | 50.39 | 49.69 | 50.38 | 25,605 | +0.05(+0.10%) |
May 03, 2017 | 50.76 | 50.77 | 50.12 | 50.33 | 45,222 | -0.47(-0.92%) |
May 02, 2017 | 51.09 | 51.37 | 50.64 | 50.80 | 43,742 | -0.31(-0.61%) |