Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.42 | 53.80 | 54.17 | 132,178 | +0.17(+0.31%) | |
Jul 28, 2017 | 54.10 | 54.18 | 53.84 | 54.00 | 100,042 | -0.15(-0.28%) |
Jul 27, 2017 | 54.21 | 54.51 | 54.05 | 54.15 | 101,684 | -0.24(-0.44%) |
Jul 26, 2017 | 54.26 | 54.70 | 54.14 | 54.39 | 125,360 | +0.18(+0.33%) |
Jul 25, 2017 | 54.65 | 54.82 | 54.20 | 54.21 | 103,709 | -0.32(-0.59%) |
Jul 24, 2017 | 54.12 | 54.72 | 54.00 | 54.53 | 73,612 | +0.50(+0.93%) |
Jul 21, 2017 | 54.45 | 54.45 | 53.85 | 54.03 | 191,773 | -0.38(-0.70%) |
Jul 20, 2017 | 54.80 | 54.14 | 54.41 | 92,653 | +0.10(+0.18%) | |
Jul 19, 2017 | 54.49 | 54.88 | 54.18 | 54.31 | 120,588 | -0.18(-0.33%) |
Jul 18, 2017 | 54.74 | 54.84 | 54.08 | 54.49 | 101,781 | -0.17(-0.31%) |
Jul 17, 2017 | 55.14 | 55.35 | 54.53 | 54.66 | 98,806 | -0.57(-1.03%) |
Jul 14, 2017 | 55.37 | 55.38 | 55.12 | 55.23 | 66,012 | -0.21(-0.38%) |
Jul 13, 2017 | 54.96 | 55.52 | 54.96 | 55.44 | 90,075 | +0.58(+1.06%) |
Jul 12, 2017 | 54.85 | 55.49 | 54.60 | 54.86 | 126,521 | +0.08(+0.15%) |
Jul 11, 2017 | 54.76 | 54.83 | 54.34 | 54.78 | 83,324 | +0.14(+0.26%) |
Jul 10, 2017 | 54.55 | 54.82 | 54.19 | 54.64 | 124,325 | -0.10(-0.18%) |
Jul 07, 2017 | 54.85 | 54.95 | 54.33 | 54.74 | 108,010 | -0.31(-0.56%) |
Jul 06, 2017 | 54.19 | 55.40 | 53.85 | 55.05 | 243,331 | +0.80(+1.47%) |
Jul 05, 2017 | 54.05 | 54.40 | 53.82 | 54.25 | 91,761 | +0.20(+0.37%) |
Jul 04, 2017 | 54.48 | 54.65 | 53.84 | 54.05 | 74,889 | -0.12(-0.22%) |
Jul 03, 2017 | 54.17 | 54.17 | 54.17 | 54.17 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 54.35 | 54.37 | 53.84 | 54.17 | 126,342 | -0.23(-0.42%) |
Jun 29, 2017 | 54.79 | 54.80 | 54.04 | 54.40 | 197,475 | -0.71(-1.29%) |
Jun 28, 2017 | 54.50 | 55.17 | 54.50 | 55.11 | 257,033 | +0.65(+1.19%) |
Jun 27, 2017 | 54.15 | 54.52 | 53.87 | 54.46 | 126,612 | +0.35(+0.65%) |
Jun 26, 2017 | 54.07 | 54.34 | 53.68 | 54.11 | 143,984 | +0.17(+0.32%) |
Jun 23, 2017 | 54.37 | 54.40 | 53.78 | 53.94 | 147,494 | -0.31(-0.57%) |
Jun 22, 2017 | 52.76 | 54.41 | 52.76 | 54.25 | 364,908 | +1.75(+3.33%) |
Jun 21, 2017 | 52.84 | 53.10 | 52.30 | 52.50 | 103,210 | -0.21(-0.40%) |
Jun 20, 2017 | 53.39 | 53.39 | 52.68 | 52.71 | 113,948 | -0.56(-1.05%) |
Jun 19, 2017 | 53.30 | 53.64 | 53.03 | 53.27 | 153,190 | +0.24(+0.45%) |
Jun 16, 2017 | 52.31 | 53.16 | 52.16 | 53.03 | 169,050 | +0.87(+1.67%) |
Jun 15, 2017 | 52.46 | 52.46 | 52.01 | 52.16 | 108,654 | -0.34(-0.65%) |
Jun 14, 2017 | 52.62 | 52.76 | 52.27 | 52.50 | 94,718 | -0.14(-0.27%) |
Jun 13, 2017 | 52.99 | 53.09 | 52.51 | 52.64 | 104,490 | -0.28(-0.53%) |
Jun 12, 2017 | 52.82 | 53.19 | 52.68 | 52.92 | 168,728 | +0.12(+0.23%) |
Jun 09, 2017 | 52.08 | 52.80 | 52.07 | 52.80 | 225,830 | +0.76(+1.46%) |
Jun 08, 2017 | 51.76 | 52.10 | 51.61 | 52.04 | 122,080 | +0.28(+0.54%) |
Jun 07, 2017 | 52.19 | 52.28 | 51.65 | 51.76 | 204,282 | -0.34(-0.65%) |
Jun 06, 2017 | 52.01 | 52.24 | 51.82 | 52.10 | 393,763 | +0.09(+0.17%) |
Jun 05, 2017 | 52.46 | 52.46 | 51.83 | 52.01 | 116,287 | -0.39(-0.74%) |
Jun 02, 2017 | 52.40 | 52.46 | 52.15 | 52.40 | 95,216 | -0.01(-0.02%) |
Jun 01, 2017 | 52.16 | 52.48 | 51.99 | 52.41 | 131,670 | +0.33(+0.63%) |
May 31, 2017 | 52.47 | 52.47 | 51.74 | 52.08 | 517,076 | -0.28(-0.53%) |
May 30, 2017 | 52.95 | 52.95 | 52.19 | 52.36 | 187,137 | -0.12(-0.23%) |
May 29, 2017 | 52.75 | 52.75 | 52.30 | 52.48 | 189,131 | -0.23(-0.44%) |
May 26, 2017 | 52.87 | 52.89 | 52.20 | 52.71 | 563,609 | +0.06(+0.11%) |
May 25, 2017 | 53.31 | 53.40 | 52.61 | 52.65 | 208,308 | -0.35(-0.66%) |
May 24, 2017 | 53.70 | 53.70 | 52.84 | 53.00 | 180,812 | -0.54(-1.01%) |
May 23, 2017 | 52.83 | 53.69 | 52.71 | 53.54 | 481,937 | +1.16(+2.21%) |
May 19, 2017 | 52.00 | 52.40 | 51.57 | 52.38 | 818,213 | -1.19(-2.22%) |
May 18, 2017 | 53.38 | 54.16 | 53.30 | 53.57 | 128,836 | +0.01(+0.02%) |
May 17, 2017 | 53.81 | 53.88 | 53.34 | 53.56 | 243,661 | -0.53(-0.98%) |
May 16, 2017 | 54.26 | 54.61 | 53.90 | 54.09 | 114,470 | +0.10(+0.19%) |
May 15, 2017 | 53.68 | 54.14 | 53.58 | 53.99 | 110,149 | +0.42(+0.78%) |
May 12, 2017 | 54.02 | 54.21 | 53.28 | 53.57 | 161,487 | -0.44(-0.81%) |
May 11, 2017 | 54.40 | 54.45 | 53.83 | 54.01 | 138,359 | -0.48(-0.88%) |
May 10, 2017 | 54.39 | 54.60 | 54.05 | 54.49 | 145,289 | +0.16(+0.29%) |
May 09, 2017 | 54.97 | 55.04 | 54.29 | 54.33 | 118,595 | -0.68(-1.24%) |
May 08, 2017 | 54.79 | 55.05 | 54.50 | 55.01 | 76,535 | +0.31(+0.57%) |
May 05, 2017 | 54.22 | 54.89 | 54.22 | 54.70 | 163,043 | +0.36(+0.66%) |
May 04, 2017 | 55.23 | 55.25 | 54.17 | 54.34 | 199,531 | -0.81(-1.47%) |
May 03, 2017 | 55.50 | 55.72 | 54.89 | 55.15 | 174,484 | -0.35(-0.63%) |
May 02, 2017 | 55.97 | 56.27 | 55.49 | 55.50 | 221,709 | -0.46(-0.82%) |