Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.48 | 53.79 | 52.81 | 53.47 | 544,968 | +0.18(+0.34%) |
Jul 28, 2017 | 53.36 | 54.07 | 53.14 | 53.29 | 513,134 | -0.08(-0.15%) |
Jul 27, 2017 | 53.88 | 54.22 | 53.31 | 53.37 | 997,104 | -0.45(-0.84%) |
Jul 26, 2017 | 53.35 | 54.00 | 52.89 | 53.82 | 1,294,398 | +0.36(+0.67%) |
Jul 25, 2017 | 54.34 | 54.34 | 52.82 | 53.46 | 544,180 | -0.82(-1.51%) |
Jul 24, 2017 | 54.42 | 54.62 | 53.85 | 54.28 | 385,442 | +0.00(+0.00%) |
Jul 21, 2017 | 54.40 | 54.65 | 53.76 | 54.28 | 337,793 | +0.40(+0.74%) |
Jul 20, 2017 | 54.62 | 53.80 | 53.88 | 391,340 | -0.03(-0.06%) | |
Jul 19, 2017 | 52.97 | 53.99 | 52.58 | 53.91 | 322,069 | +1.00(+1.89%) |
Jul 18, 2017 | 53.45 | 53.45 | 52.67 | 52.91 | 238,206 | +0.11(+0.21%) |
Jul 17, 2017 | 52.21 | 52.82 | 51.80 | 52.80 | 204,753 | +0.61(+1.17%) |
Jul 14, 2017 | 52.27 | 52.60 | 52.11 | 52.19 | 193,776 | +0.18(+0.35%) |
Jul 13, 2017 | 52.01 | 52.17 | 51.28 | 52.01 | 193,541 | +0.06(+0.12%) |
Jul 12, 2017 | 51.15 | 52.41 | 51.15 | 51.95 | 350,807 | +1.20(+2.36%) |
Jul 11, 2017 | 51.13 | 51.30 | 50.40 | 50.75 | 264,596 | -0.37(-0.72%) |
Jul 10, 2017 | 51.00 | 51.46 | 50.84 | 51.12 | 254,465 | +0.01(+0.02%) |
Jul 07, 2017 | 50.25 | 51.35 | 50.00 | 51.11 | 364,765 | +0.88(+1.75%) |
Jul 06, 2017 | 50.76 | 50.80 | 50.14 | 50.23 | 482,147 | -0.94(-1.84%) |
Jul 05, 2017 | 51.89 | 52.14 | 50.76 | 51.17 | 542,624 | -0.71(-1.37%) |
Jul 03, 2017 | 52.53 | 52.53 | 51.35 | 51.88 | 351,855 | -0.45(-0.86%) |
Jun 30, 2017 | 51.76 | 52.48 | 51.23 | 52.33 | 462,905 | +0.32(+0.62%) |
Jun 29, 2017 | 52.76 | 53.04 | 51.34 | 52.01 | 689,189 | -1.23(-2.31%) |
Jun 28, 2017 | 53.15 | 53.70 | 52.93 | 53.24 | 604,253 | +0.23(+0.43%) |
Jun 27, 2017 | 53.93 | 54.10 | 52.99 | 53.01 | 299,639 | -1.14(-2.11%) |
Jun 26, 2017 | 54.40 | 54.45 | 53.86 | 54.15 | 400,518 | -0.06(-0.11%) |
Jun 23, 2017 | 53.68 | 54.42 | 53.59 | 54.21 | 576,138 | +0.54(+1.01%) |
Jun 22, 2017 | 53.14 | 53.82 | 52.46 | 53.67 | 336,484 | +1.00(+1.90%) |
Jun 21, 2017 | 52.46 | 53.04 | 52.30 | 52.67 | 337,505 | +0.17(+0.32%) |
Jun 20, 2017 | 52.38 | 52.78 | 52.22 | 52.50 | 336,114 | +0.08(+0.15%) |
Jun 19, 2017 | 52.10 | 52.55 | 51.96 | 52.42 | 278,080 | +0.32(+0.61%) |
Jun 16, 2017 | 52.21 | 52.50 | 51.86 | 52.10 | 373,166 | -0.40(-0.76%) |
Jun 15, 2017 | 52.25 | 52.96 | 52.25 | 52.50 | 173,751 | -0.27(-0.51%) |
Jun 14, 2017 | 53.14 | 53.67 | 52.48 | 52.77 | 215,264 | -0.41(-0.77%) |
Jun 13, 2017 | 53.28 | 53.55 | 52.83 | 53.18 | 302,085 | -0.10(-0.19%) |
Jun 12, 2017 | 53.30 | 53.86 | 52.77 | 53.28 | 496,160 | -0.20(-0.37%) |
Jun 09, 2017 | 52.94 | 54.24 | 52.62 | 53.48 | 1,080,984 | +0.87(+1.65%) |
Jun 08, 2017 | 52.99 | 53.09 | 51.88 | 52.61 | 375,942 | -0.34(-0.64%) |
Jun 07, 2017 | 53.19 | 53.63 | 52.89 | 52.95 | 300,871 | -0.31(-0.58%) |
Jun 06, 2017 | 53.76 | 53.76 | 52.68 | 53.26 | 262,710 | +0.15(+0.28%) |
Jun 05, 2017 | 53.23 | 53.60 | 53.02 | 53.11 | 252,821 | -0.50(-0.93%) |
Jun 02, 2017 | 53.27 | 53.87 | 53.16 | 53.61 | 364,222 | +0.77(+1.46%) |
Jun 01, 2017 | 51.95 | 52.99 | 51.72 | 52.84 | 279,154 | +0.62(+1.19%) |
May 31, 2017 | 52.00 | 52.30 | 51.55 | 52.22 | 488,362 | +0.14(+0.27%) |
May 30, 2017 | 52.39 | 52.56 | 52.06 | 52.08 | 241,872 | -0.32(-0.61%) |
May 26, 2017 | 53.64 | 53.64 | 52.21 | 52.40 | 274,944 | -0.79(-1.49%) |
May 25, 2017 | 52.96 | 53.65 | 52.64 | 53.19 | 416,409 | +0.39(+0.74%) |
May 24, 2017 | 52.64 | 53.16 | 52.64 | 52.80 | 533,071 | +0.30(+0.57%) |
May 23, 2017 | 52.52 | 52.97 | 52.05 | 52.50 | 396,915 | +0.45(+0.86%) |
May 22, 2017 | 50.78 | 52.19 | 50.34 | 52.05 | 328,127 | +1.25(+2.46%) |
May 19, 2017 | 50.46 | 51.16 | 50.21 | 50.80 | 317,791 | +0.24(+0.47%) |
May 18, 2017 | 50.46 | 50.74 | 49.60 | 50.56 | 272,591 | +0.24(+0.48%) |
May 17, 2017 | 49.02 | 50.37 | 49.02 | 50.32 | 605,104 | +1.27(+2.59%) |
May 16, 2017 | 49.34 | 49.40 | 48.64 | 49.05 | 228,792 | -0.26(-0.53%) |
May 15, 2017 | 49.19 | 50.00 | 49.09 | 49.31 | 231,174 | +0.23(+0.47%) |
May 12, 2017 | 49.44 | 49.44 | 48.62 | 49.08 | 300,569 | -0.39(-0.79%) |
May 11, 2017 | 49.76 | 50.03 | 49.38 | 49.47 | 419,078 | -0.49(-0.98%) |
May 10, 2017 | 49.58 | 50.04 | 49.22 | 49.96 | 311,291 | +0.36(+0.73%) |
May 09, 2017 | 50.07 | 50.22 | 49.34 | 49.60 | 243,784 | -0.41(-0.82%) |
May 08, 2017 | 50.08 | 50.26 | 49.50 | 50.01 | 212,959 | -0.03(-0.06%) |
May 05, 2017 | 49.83 | 50.06 | 49.28 | 50.04 | 398,973 | +0.29(+0.58%) |
May 04, 2017 | 49.40 | 49.83 | 48.87 | 49.75 | 357,039 | +0.12(+0.24%) |
May 03, 2017 | 50.82 | 50.98 | 49.58 | 49.63 | 601,605 | -1.26(-2.48%) |
May 02, 2017 | 53.74 | 53.81 | 50.59 | 50.89 | 1,104,053 | -2.67(-4.99%) |