Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.41 | 52.54 | 52.29 | 52.54 | 781,801 | +0.23(+0.43%) |
Jul 28, 2017 | 52.05 | 52.31 | 52.05 | 52.31 | 211,117 | +0.14(+0.26%) |
Jul 27, 2017 | 52.37 | 52.38 | 52.01 | 52.18 | 203,072 | -0.10(-0.19%) |
Jul 26, 2017 | 52.24 | 52.43 | 52.11 | 52.27 | 804,760 | +0.28(+0.53%) |
Jul 25, 2017 | 52.26 | 52.26 | 51.99 | 52.00 | 483,556 | +0.11(+0.21%) |
Jul 24, 2017 | 51.79 | 51.90 | 51.67 | 51.89 | 245,724 | -0.07(-0.13%) |
Jul 21, 2017 | 51.91 | 51.99 | 51.72 | 51.96 | 986,733 | -0.22(-0.42%) |
Jul 20, 2017 | 52.13 | 52.21 | 52.05 | 52.18 | 271,153 | +0.18(+0.34%) |
Jul 19, 2017 | 51.89 | 52.01 | 51.86 | 52.00 | 248,658 | +0.19(+0.36%) |
Jul 18, 2017 | 51.74 | 51.81 | 51.64 | 51.81 | 514,927 | +0.02(+0.04%) |
Jul 17, 2017 | 51.83 | 51.85 | 51.71 | 51.79 | 296,799 | -0.06(-0.11%) |
Jul 14, 2017 | 51.76 | 51.92 | 51.66 | 51.85 | 781,042 | +0.24(+0.46%) |
Jul 13, 2017 | 51.58 | 51.70 | 51.47 | 51.61 | 617,460 | +0.10(+0.19%) |
Jul 12, 2017 | 51.46 | 51.55 | 51.40 | 51.52 | 436,967 | +0.40(+0.79%) |
Jul 11, 2017 | 50.93 | 51.15 | 50.85 | 51.11 | 337,065 | +0.10(+0.19%) |
Jul 10, 2017 | 50.83 | 51.02 | 50.81 | 51.01 | 351,980 | +0.07(+0.14%) |
Jul 07, 2017 | 50.81 | 50.96 | 50.70 | 50.94 | 1,281,611 | +0.06(+0.12%) |
Jul 06, 2017 | 50.83 | 51.06 | 50.80 | 50.88 | 596,955 | -0.26(-0.50%) |
Jul 05, 2017 | 51.00 | 51.14 | 50.87 | 51.14 | 167,062 | +0.07(+0.14%) |
Jul 03, 2017 | 51.02 | 51.23 | 51.02 | 51.07 | 441,548 | +0.10(+0.19%) |
Jun 30, 2017 | 51.13 | 51.14 | 50.69 | 50.97 | 238,306 | -0.04(-0.08%) |
Jun 29, 2017 | 51.34 | 51.39 | 50.78 | 51.01 | 929,244 | -0.31(-0.60%) |
Jun 28, 2017 | 50.99 | 51.35 | 50.99 | 51.32 | 479,863 | +0.56(+1.11%) |
Jun 27, 2017 | 50.70 | 50.87 | 50.65 | 50.76 | 400,869 | +0.12(+0.23%) |
Jun 26, 2017 | 50.85 | 50.90 | 50.59 | 50.64 | 339,608 | +0.10(+0.20%) |
Jun 23, 2017 | 50.39 | 50.61 | 50.33 | 50.54 | 427,414 | +0.17(+0.33%) |
Jun 22, 2017 | 50.38 | 50.50 | 50.32 | 50.37 | 232,128 | -0.02(-0.04%) |
Jun 21, 2017 | 50.38 | 50.45 | 50.25 | 50.39 | 325,983 | -0.11(-0.21%) |
Jun 20, 2017 | 50.80 | 50.80 | 50.39 | 50.50 | 205,202 | -0.50(-0.98%) |
Jun 19, 2017 | 51.02 | 51.14 | 50.97 | 51.00 | 140,203 | +0.15(+0.30%) |
Jun 16, 2017 | 50.61 | 50.86 | 50.52 | 50.85 | 264,861 | +0.37(+0.73%) |
Jun 15, 2017 | 50.23 | 50.48 | 50.15 | 50.48 | 259,652 | -0.54(-1.06%) |
Jun 14, 2017 | 51.38 | 51.39 | 50.85 | 51.02 | 227,423 | -0.12(-0.23%) |
Jun 13, 2017 | 51.06 | 51.19 | 51.00 | 51.14 | 186,788 | +0.34(+0.66%) |
Jun 12, 2017 | 50.84 | 50.93 | 50.66 | 50.80 | 276,426 | -0.06(-0.11%) |
Jun 09, 2017 | 50.76 | 51.00 | 50.67 | 50.86 | 215,589 | -0.20(-0.40%) |
Jun 08, 2017 | 50.85 | 51.06 | 50.84 | 51.06 | 137,502 | +0.03(+0.06%) |
Jun 07, 2017 | 51.08 | 51.14 | 50.83 | 51.03 | 306,410 | +0.06(+0.11%) |
Jun 06, 2017 | 50.86 | 50.98 | 50.86 | 50.97 | 295,508 | -0.06(-0.11%) |
Jun 05, 2017 | 51.06 | 51.11 | 50.96 | 51.03 | 371,611 | -0.36(-0.69%) |
Jun 02, 2017 | 51.28 | 51.39 | 51.15 | 51.39 | 267,970 | +0.46(+0.91%) |
Jun 01, 2017 | 50.71 | 50.93 | 50.67 | 50.92 | 322,294 | +0.33(+0.65%) |
May 31, 2017 | 50.88 | 50.88 | 50.59 | 50.60 | 551,152 | -0.03(-0.06%) |
May 30, 2017 | 50.57 | 50.67 | 50.51 | 50.62 | 398,153 | -0.13(-0.25%) |
May 26, 2017 | 50.67 | 50.75 | 50.61 | 50.75 | 235,795 | -0.21(-0.42%) |
May 25, 2017 | 50.98 | 51.06 | 50.90 | 50.96 | 340,929 | -0.10(-0.19%) |
May 24, 2017 | 50.89 | 51.06 | 50.86 | 51.06 | 190,388 | +0.01(+0.02%) |
May 23, 2017 | 51.11 | 51.18 | 51.00 | 51.05 | 436,832 | +0.04(+0.08%) |
May 22, 2017 | 51.03 | 51.14 | 50.96 | 51.01 | 451,323 | +0.00(+0.00%) |
May 19, 2017 | 50.76 | 51.03 | 50.76 | 51.01 | 350,501 | +0.61(+1.20%) |
May 18, 2017 | 50.17 | 50.44 | 50.05 | 50.40 | 408,540 | +0.05(+0.10%) |
May 17, 2017 | 50.62 | 50.69 | 50.34 | 50.35 | 651,020 | -0.62(-1.21%) |
May 16, 2017 | 50.97 | 51.03 | 50.90 | 50.97 | 526,298 | +0.24(+0.48%) |
May 15, 2017 | 50.61 | 50.87 | 50.55 | 50.73 | 281,272 | +0.34(+0.67%) |
May 12, 2017 | 50.23 | 50.39 | 50.19 | 50.39 | 605,954 | +0.19(+0.38%) |
May 11, 2017 | 50.10 | 50.20 | 49.95 | 50.20 | 491,758 | -0.13(-0.25%) |
May 10, 2017 | 50.28 | 50.33 | 50.19 | 50.33 | 273,671 | +0.08(+0.15%) |
May 09, 2017 | 50.36 | 50.36 | 50.12 | 50.25 | 346,024 | -0.25(-0.50%) |
May 08, 2017 | 50.52 | 50.52 | 50.37 | 50.50 | 319,580 | -0.44(-0.87%) |
May 05, 2017 | 50.40 | 50.94 | 50.37 | 50.94 | 347,060 | +0.58(+1.15%) |
May 04, 2017 | 50.08 | 50.36 | 50.00 | 50.36 | 324,081 | +0.45(+0.91%) |
May 03, 2017 | 49.80 | 49.92 | 49.69 | 49.91 | 1,893,464 | -0.07(-0.14%) |
May 02, 2017 | 49.89 | 49.99 | 49.80 | 49.98 | 826,223 | +0.21(+0.43%) |