Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.13 | 54.89 | 54.13 | 54.35 | 2,226,362 | +0.25(+0.46%) |
Jul 28, 2017 | 54.13 | 54.43 | 53.51 | 54.10 | 1,311,672 | -0.02(-0.04%) |
Jul 27, 2017 | 54.61 | 54.61 | 53.45 | 54.12 | 2,360,723 | -0.39(-0.72%) |
Jul 26, 2017 | 56.01 | 56.07 | 54.40 | 54.52 | 2,163,710 | -1.20(-2.16%) |
Jul 25, 2017 | 56.18 | 56.52 | 55.45 | 55.72 | 2,571,764 | +0.64(+1.16%) |
Jul 24, 2017 | 54.49 | 55.25 | 54.49 | 55.08 | 2,146,142 | +0.62(+1.13%) |
Jul 21, 2017 | 54.20 | 54.80 | 53.92 | 54.46 | 2,570,106 | +0.02(+0.04%) |
Jul 20, 2017 | 54.56 | 55.08 | 54.38 | 54.44 | 2,590,353 | -0.05(-0.08%) |
Jul 19, 2017 | 55.17 | 55.29 | 54.04 | 54.49 | 3,246,016 | -0.42(-0.77%) |
Jul 18, 2017 | 54.87 | 55.70 | 54.41 | 54.91 | 3,146,104 | -1.10(-1.97%) |
Jul 17, 2017 | 55.73 | 56.12 | 55.35 | 56.01 | 2,687,431 | +0.20(+0.35%) |
Jul 14, 2017 | 55.72 | 56.09 | 55.01 | 55.82 | 2,137,699 | -0.63(-1.12%) |
Jul 13, 2017 | 56.45 | 56.59 | 56.14 | 56.45 | 2,491,473 | +0.16(+0.28%) |
Jul 12, 2017 | 56.31 | 56.63 | 56.07 | 56.29 | 1,723,848 | -0.26(-0.45%) |
Jul 11, 2017 | 56.51 | 56.91 | 56.18 | 56.54 | 2,062,426 | +0.08(+0.13%) |
Jul 10, 2017 | 55.91 | 56.70 | 55.78 | 56.47 | 1,676,356 | +0.35(+0.62%) |
Jul 07, 2017 | 56.25 | 56.36 | 55.44 | 56.12 | 1,319,340 | +0.41(+0.73%) |
Jul 06, 2017 | 56.03 | 56.41 | 55.60 | 55.72 | 1,517,934 | -0.23(-0.40%) |
Jul 05, 2017 | 56.08 | 56.15 | 55.35 | 55.94 | 1,699,782 | +0.03(+0.05%) |
Jul 03, 2017 | 55.55 | 56.32 | 55.36 | 55.91 | 865,633 | +0.86(+1.57%) |
Jun 30, 2017 | 54.94 | 55.37 | 54.46 | 55.05 | 1,883,209 | +0.34(+0.62%) |
Jun 29, 2017 | 55.45 | 56.35 | 54.21 | 54.71 | 2,909,857 | +0.64(+1.18%) |
Jun 28, 2017 | 54.47 | 54.83 | 54.06 | 54.07 | 3,760,922 | +0.11(+0.19%) |
Jun 27, 2017 | 53.89 | 54.70 | 53.55 | 53.97 | 1,959,409 | +0.55(+1.03%) |
Jun 26, 2017 | 53.39 | 53.93 | 52.96 | 53.42 | 1,833,327 | +0.17(+0.31%) |
Jun 23, 2017 | 54.03 | 54.09 | 52.97 | 53.25 | 2,848,757 | -0.43(-0.80%) |
Jun 22, 2017 | 54.36 | 54.42 | 53.47 | 53.68 | 2,851,490 | -0.68(-1.24%) |
Jun 21, 2017 | 55.31 | 55.41 | 54.08 | 54.36 | 2,472,714 | -0.72(-1.31%) |
Jun 20, 2017 | 55.94 | 55.95 | 54.96 | 55.08 | 2,403,891 | -1.01(-1.80%) |
Jun 19, 2017 | 56.10 | 56.60 | 55.92 | 56.09 | 1,811,649 | +0.38(+0.67%) |
Jun 16, 2017 | 55.74 | 56.38 | 55.50 | 55.71 | 6,103,728 | +0.03(+0.05%) |
Jun 15, 2017 | 55.37 | 56.19 | 55.36 | 55.68 | 2,132,050 | -0.14(-0.24%) |
Jun 14, 2017 | 55.09 | 56.00 | 54.56 | 55.82 | 2,891,508 | +0.29(+0.53%) |
Jun 13, 2017 | 55.62 | 55.96 | 55.26 | 55.52 | 4,211,558 | +1.00(+1.83%) |
Jun 12, 2017 | 54.39 | 55.11 | 54.00 | 54.52 | 2,656,708 | +0.10(+0.18%) |
Jun 09, 2017 | 53.92 | 54.79 | 53.54 | 54.43 | 2,813,721 | +1.41(+2.66%) |
Jun 08, 2017 | 53.57 | 51.38 | 53.02 | 2,978,106 | +1.45(+2.82%) | |
Jun 07, 2017 | 51.41 | 52.00 | 51.29 | 51.56 | 1,601,638 | +0.32(+0.63%) |
Jun 06, 2017 | 51.12 | 51.61 | 50.88 | 51.24 | 2,391,985 | -0.52(-1.00%) |
Jun 05, 2017 | 51.40 | 52.13 | 51.32 | 51.76 | 1,630,900 | +0.40(+0.79%) |
Jun 02, 2017 | 51.12 | 51.74 | 50.65 | 51.35 | 1,704,918 | -0.38(-0.74%) |
Jun 01, 2017 | 51.83 | 51.86 | 50.70 | 51.74 | 1,818,305 | +0.39(+0.76%) |
May 31, 2017 | 51.40 | 51.40 | 50.31 | 51.35 | 3,265,752 | +0.04(+0.09%) |
May 30, 2017 | 51.56 | 51.67 | 50.83 | 51.30 | 2,336,475 | -0.54(-1.04%) |
May 26, 2017 | 51.62 | 52.18 | 51.47 | 51.84 | 1,426,090 | +0.11(+0.22%) |
May 25, 2017 | 52.14 | 52.31 | 51.47 | 51.73 | 1,877,769 | -0.10(-0.19%) |
May 24, 2017 | 52.22 | 52.28 | 51.23 | 51.83 | 2,610,607 | -0.28(-0.53%) |
May 23, 2017 | 51.45 | 52.49 | 51.06 | 52.10 | 1,798,492 | +0.70(+1.35%) |
May 22, 2017 | 51.41 | 51.80 | 50.98 | 51.41 | 2,084,353 | +0.21(+0.41%) |
May 19, 2017 | 50.90 | 51.80 | 50.79 | 51.20 | 2,661,327 | +0.55(+1.08%) |
May 18, 2017 | 50.26 | 51.14 | 50.26 | 50.65 | 2,489,090 | +0.27(+0.54%) |
May 17, 2017 | 53.38 | 52.13 | 49.95 | 50.38 | 3,299,711 | -3.00(-5.63%) |
May 16, 2017 | 53.15 | 53.50 | 52.70 | 53.38 | 1,467,820 | +0.33(+0.62%) |
May 15, 2017 | 52.82 | 53.27 | 52.67 | 53.05 | 2,251,780 | +0.55(+1.06%) |
May 12, 2017 | 52.47 | 52.68 | 51.81 | 52.50 | 2,270,184 | -0.40(-0.76%) |
May 11, 2017 | 53.11 | 53.29 | 52.18 | 52.91 | 2,074,351 | -0.52(-0.97%) |
May 10, 2017 | 53.21 | 53.54 | 53.02 | 53.42 | 1,396,854 | +0.09(+0.17%) |
May 09, 2017 | 54.05 | 54.31 | 52.97 | 53.33 | 1,745,299 | -0.52(-0.97%) |
May 08, 2017 | 53.73 | 54.30 | 53.60 | 53.86 | 1,931,632 | +0.23(+0.43%) |
May 05, 2017 | 54.07 | 54.10 | 53.10 | 53.62 | 1,327,639 | -0.25(-0.47%) |
May 04, 2017 | 54.61 | 54.98 | 53.70 | 53.88 | 2,615,089 | -0.03(-0.06%) |
May 03, 2017 | 52.88 | 53.95 | 52.64 | 53.91 | 2,259,555 | +0.60(+1.12%) |
May 02, 2017 | 53.52 | 53.77 | 53.00 | 53.31 | 1,899,218 | -0.22(-0.42%) |