Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.95 | 57.42 | 56.44 | 57.20 | 1,620,644 | +0.28(+0.49%) |
Jul 28, 2017 | 56.98 | 56.99 | 56.48 | 56.92 | 1,246,522 | -0.02(-0.04%) |
Jul 27, 2017 | 56.14 | 56.95 | 55.68 | 56.94 | 1,334,982 | +0.67(+1.19%) |
Jul 26, 2017 | 56.24 | 56.49 | 56.04 | 56.27 | 672,979 | -0.04(-0.06%) |
Jul 25, 2017 | 56.56 | 56.64 | 56.09 | 56.30 | 1,175,904 | +0.00(+0.00%) |
Jul 24, 2017 | 56.69 | 57.03 | 56.27 | 56.30 | 1,688,139 | -0.42(-0.74%) |
Jul 21, 2017 | 57.05 | 57.23 | 56.40 | 56.72 | 1,495,822 | -0.37(-0.64%) |
Jul 20, 2017 | 58.07 | 56.92 | 57.09 | 3,134,599 | -0.98(-1.69%) | |
Jul 19, 2017 | 55.89 | 58.09 | 55.86 | 58.07 | 3,368,168 | +2.14(+3.83%) |
Jul 18, 2017 | 56.55 | 57.18 | 55.69 | 55.93 | 3,442,848 | -0.61(-1.08%) |
Jul 17, 2017 | 55.95 | 56.67 | 55.57 | 56.54 | 1,959,042 | +0.66(+1.18%) |
Jul 14, 2017 | 56.40 | 55.78 | 55.88 | 1,689,304 | +0.20(+0.37%) | |
Jul 13, 2017 | 55.60 | 56.09 | 55.38 | 55.68 | 975,229 | +0.19(+0.34%) |
Jul 12, 2017 | 55.10 | 55.96 | 55.10 | 55.49 | 1,329,493 | +0.67(+1.22%) |
Jul 11, 2017 | 54.55 | 55.10 | 54.38 | 54.82 | 1,769,900 | +0.33(+0.61%) |
Jul 10, 2017 | 55.34 | 55.56 | 54.16 | 54.49 | 1,761,119 | -0.24(-0.44%) |
Jul 07, 2017 | 53.85 | 55.08 | 53.80 | 54.73 | 2,612,118 | +0.90(+1.67%) |
Jul 06, 2017 | 54.67 | 54.78 | 53.65 | 53.83 | 1,841,096 | -1.00(-1.83%) |
Jul 05, 2017 | 55.79 | 55.81 | 54.79 | 54.83 | 1,573,184 | -1.01(-1.81%) |
Jul 03, 2017 | 55.07 | 55.99 | 54.86 | 55.84 | 1,071,310 | +1.12(+2.06%) |
Jun 30, 2017 | 54.46 | 54.93 | 54.17 | 54.72 | 2,011,718 | +0.32(+0.59%) |
Jun 29, 2017 | 54.29 | 54.78 | 53.89 | 54.40 | 1,383,722 | -0.09(-0.17%) |
Jun 28, 2017 | 54.90 | 55.05 | 54.45 | 54.49 | 1,293,311 | -0.20(-0.37%) |
Jun 27, 2017 | 55.07 | 55.38 | 54.69 | 54.69 | 1,275,947 | -0.52(-0.94%) |
Jun 26, 2017 | 55.07 | 55.48 | 54.71 | 55.21 | 1,203,859 | +0.33(+0.61%) |
Jun 23, 2017 | 54.68 | 55.16 | 54.66 | 54.88 | 1,912,077 | +0.38(+0.69%) |
Jun 22, 2017 | 53.95 | 54.87 | 53.72 | 54.50 | 1,490,223 | +0.50(+0.93%) |
Jun 21, 2017 | 54.46 | 54.69 | 53.48 | 54.00 | 1,297,193 | -0.41(-0.75%) |
Jun 20, 2017 | 54.48 | 54.64 | 53.90 | 54.41 | 1,213,240 | +0.00(+0.00%) |
Jun 19, 2017 | 54.69 | 54.69 | 54.04 | 54.41 | 1,467,047 | -0.30(-0.54%) |
Jun 16, 2017 | 55.21 | 55.21 | 54.19 | 54.71 | 2,319,407 | -0.36(-0.66%) |
Jun 15, 2017 | 54.54 | 55.28 | 54.45 | 55.07 | 984,962 | +0.25(+0.46%) |
Jun 14, 2017 | 55.56 | 55.67 | 54.65 | 54.82 | 1,432,245 | -0.47(-0.85%) |
Jun 13, 2017 | 55.36 | 55.81 | 54.64 | 55.29 | 1,417,344 | -0.28(-0.50%) |
Jun 12, 2017 | 54.50 | 55.73 | 54.50 | 55.57 | 1,956,567 | +1.00(+1.83%) |
Jun 09, 2017 | 53.66 | 54.75 | 53.49 | 54.57 | 1,579,306 | +0.87(+1.63%) |
Jun 08, 2017 | 53.87 | 53.34 | 53.70 | 1,595,557 | +0.09(+0.16%) | |
Jun 07, 2017 | 53.29 | 53.66 | 53.14 | 53.61 | 2,088,175 | +0.43(+0.81%) |
Jun 06, 2017 | 54.32 | 54.45 | 53.13 | 53.18 | 1,869,918 | -1.17(-2.14%) |
Jun 05, 2017 | 54.08 | 54.38 | 53.78 | 54.34 | 1,202,155 | +0.23(+0.42%) |
Jun 02, 2017 | 54.29 | 54.43 | 53.83 | 54.12 | 2,014,999 | +0.04(+0.08%) |
Jun 01, 2017 | 53.57 | 54.18 | 53.53 | 54.08 | 1,594,982 | +0.35(+0.65%) |
May 31, 2017 | 53.84 | 53.85 | 53.21 | 53.73 | 1,984,478 | +0.03(+0.05%) |
May 30, 2017 | 53.90 | 54.26 | 53.64 | 53.70 | 1,159,160 | -0.22(-0.40%) |
May 26, 2017 | 54.25 | 54.43 | 53.62 | 53.91 | 1,451,863 | -0.25(-0.46%) |
May 25, 2017 | 54.43 | 54.65 | 54.07 | 54.16 | 919,492 | -0.24(-0.44%) |
May 24, 2017 | 54.44 | 54.51 | 54.18 | 54.40 | 1,033,815 | +0.10(+0.19%) |
May 23, 2017 | 54.37 | 54.51 | 54.16 | 54.30 | 1,756,793 | +0.03(+0.05%) |
May 22, 2017 | 54.86 | 55.08 | 54.05 | 54.27 | 2,715,150 | -0.54(-0.99%) |
May 19, 2017 | 54.12 | 54.97 | 53.76 | 54.81 | 1,889,868 | +0.71(+1.31%) |
May 18, 2017 | 53.90 | 54.66 | 53.73 | 54.10 | 3,065,263 | +0.20(+0.37%) |
May 17, 2017 | 53.93 | 54.52 | 53.78 | 53.90 | 1,997,848 | -0.35(-0.64%) |
May 16, 2017 | 54.51 | 54.54 | 54.09 | 54.25 | 2,023,318 | -0.16(-0.29%) |
May 15, 2017 | 54.36 | 54.89 | 54.17 | 54.41 | 1,213,624 | +0.05(+0.09%) |
May 12, 2017 | 54.72 | 54.84 | 54.29 | 54.36 | 1,305,624 | -0.41(-0.76%) |
May 11, 2017 | 54.99 | 55.07 | 54.27 | 54.78 | 1,923,774 | -0.51(-0.93%) |
May 10, 2017 | 54.99 | 55.67 | 54.76 | 55.29 | 1,263,605 | +0.30(+0.54%) |
May 09, 2017 | 55.04 | 55.10 | 54.52 | 54.99 | 1,829,286 | -0.12(-0.22%) |
May 08, 2017 | 55.89 | 56.01 | 54.76 | 55.11 | 1,287,119 | -0.65(-1.17%) |
May 05, 2017 | 55.42 | 55.87 | 55.00 | 55.77 | 1,426,309 | +0.40(+0.73%) |
May 04, 2017 | 54.58 | 55.40 | 54.25 | 55.36 | 2,509,623 | +0.59(+1.09%) |
May 03, 2017 | 55.79 | 55.89 | 54.57 | 54.77 | 1,955,627 | -0.93(-1.67%) |
May 02, 2017 | 55.84 | 55.84 | 53.84 | 55.70 | 3,347,405 | +0.02(+0.03%) |