Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.37 | 52.42 | 51.86 | 51.92 | 10,463,175 | -0.39(-0.75%) |
Jul 28, 2017 | 53.20 | 53.80 | 51.52 | 52.31 | 10,788,961 | -0.96(-1.80%) |
Jul 27, 2017 | 54.05 | 54.07 | 52.64 | 53.27 | 9,946,530 | -0.64(-1.18%) |
Jul 26, 2017 | 53.75 | 53.98 | 53.43 | 53.91 | 6,567,053 | +0.05(+0.10%) |
Jul 25, 2017 | 55.25 | 55.36 | 53.82 | 53.86 | 8,556,201 | -1.03(-1.88%) |
Jul 24, 2017 | 55.42 | 55.51 | 54.83 | 54.89 | 7,401,434 | -0.53(-0.96%) |
Jul 21, 2017 | 54.94 | 55.73 | 54.84 | 55.42 | 6,680,842 | +0.46(+0.84%) |
Jul 20, 2017 | 55.12 | 54.04 | 54.96 | 7,176,721 | +0.92(+1.70%) | |
Jul 19, 2017 | 53.83 | 54.04 | 53.49 | 54.04 | 5,257,080 | +0.40(+0.75%) |
Jul 18, 2017 | 53.94 | 54.11 | 53.28 | 53.64 | 7,093,991 | -0.35(-0.65%) |
Jul 17, 2017 | 54.29 | 54.56 | 53.98 | 53.99 | 4,661,150 | -0.30(-0.56%) |
Jul 14, 2017 | 53.93 | 54.38 | 53.85 | 54.29 | 5,838,156 | +0.36(+0.66%) |
Jul 13, 2017 | 53.43 | 54.13 | 53.23 | 53.94 | 6,987,721 | +0.56(+1.04%) |
Jul 12, 2017 | 53.11 | 53.56 | 52.95 | 53.38 | 6,544,499 | +0.51(+0.96%) |
Jul 11, 2017 | 52.91 | 53.12 | 52.50 | 52.88 | 4,802,930 | +0.01(+0.01%) |
Jul 10, 2017 | 52.85 | 53.16 | 52.68 | 52.87 | 4,290,997 | -0.15(-0.28%) |
Jul 07, 2017 | 53.07 | 53.07 | 52.72 | 53.02 | 5,887,923 | +0.22(+0.42%) |
Jul 06, 2017 | 53.17 | 53.33 | 52.56 | 52.80 | 5,940,068 | -0.55(-1.03%) |
Jul 05, 2017 | 53.35 | 53.54 | 52.99 | 53.35 | 6,456,103 | +0.04(+0.08%) |
Jul 03, 2017 | 53.55 | 53.72 | 53.27 | 53.30 | 3,492,676 | -0.07(-0.12%) |
Jun 30, 2017 | 53.41 | 53.60 | 53.15 | 53.37 | 6,425,234 | +0.02(+0.04%) |
Jun 29, 2017 | 53.84 | 53.86 | 52.93 | 53.35 | 6,038,787 | -0.32(-0.60%) |
Jun 28, 2017 | 53.52 | 54.13 | 53.42 | 53.67 | 5,701,133 | +0.39(+0.73%) |
Jun 27, 2017 | 53.51 | 53.77 | 53.18 | 53.28 | 6,101,089 | -0.26(-0.48%) |
Jun 26, 2017 | 53.58 | 53.69 | 53.30 | 53.54 | 5,461,007 | +0.07(+0.14%) |
Jun 23, 2017 | 53.88 | 54.09 | 53.19 | 53.47 | 9,598,085 | -0.40(-0.74%) |
Jun 22, 2017 | 52.62 | 54.22 | 52.56 | 53.86 | 13,584,835 | +1.35(+2.58%) |
Jun 21, 2017 | 52.34 | 52.77 | 52.29 | 52.51 | 8,283,419 | +0.09(+0.17%) |
Jun 20, 2017 | 52.58 | 52.85 | 52.38 | 52.42 | 8,889,408 | -0.09(-0.17%) |
Jun 19, 2017 | 52.34 | 52.69 | 52.21 | 52.51 | 8,690,232 | +0.21(+0.41%) |
Jun 16, 2017 | 52.11 | 52.35 | 51.88 | 52.29 | 12,692,816 | +0.33(+0.64%) |
Jun 15, 2017 | 51.77 | 52.00 | 51.43 | 51.96 | 6,362,118 | +0.06(+0.11%) |
Jun 14, 2017 | 51.14 | 52.10 | 51.06 | 51.90 | 9,020,228 | +0.63(+1.22%) |
Jun 13, 2017 | 51.24 | 51.54 | 51.09 | 51.28 | 7,158,709 | +0.10(+0.20%) |
Jun 12, 2017 | 51.37 | 51.45 | 50.70 | 51.18 | 8,266,394 | -0.10(-0.20%) |
Jun 09, 2017 | 50.64 | 51.40 | 50.58 | 51.28 | 8,368,980 | +0.67(+1.32%) |
Jun 08, 2017 | 50.82 | 50.30 | 50.61 | 8,263,979 | +0.01(+0.01%) | |
Jun 07, 2017 | 50.06 | 51.02 | 50.06 | 50.60 | 11,421,026 | +0.65(+1.30%) |
Jun 06, 2017 | 49.67 | 50.12 | 49.59 | 49.95 | 7,465,027 | +0.27(+0.53%) |
Jun 05, 2017 | 49.50 | 49.95 | 49.23 | 49.69 | 6,681,839 | +0.19(+0.39%) |
Jun 02, 2017 | 49.17 | 49.54 | 49.03 | 49.50 | 7,670,900 | +0.40(+0.81%) |
Jun 01, 2017 | 48.77 | 49.11 | 48.67 | 49.10 | 6,188,280 | +0.51(+1.05%) |
May 31, 2017 | 48.75 | 48.88 | 48.29 | 48.59 | 9,423,340 | +0.00(+0.00%) |
May 30, 2017 | 48.50 | 48.73 | 48.44 | 48.59 | 6,526,749 | -0.03(-0.06%) |
May 26, 2017 | 48.68 | 48.88 | 48.47 | 48.62 | 5,547,355 | -0.19(-0.39%) |
May 25, 2017 | 48.62 | 49.00 | 48.43 | 48.81 | 5,513,853 | +0.29(+0.59%) |
May 24, 2017 | 48.42 | 48.67 | 48.26 | 48.53 | 4,391,479 | +0.07(+0.14%) |
May 23, 2017 | 48.17 | 48.77 | 48.17 | 48.46 | 6,353,651 | +0.29(+0.61%) |
May 22, 2017 | 48.25 | 48.30 | 47.69 | 48.17 | 7,529,218 | -0.10(-0.21%) |
May 19, 2017 | 48.39 | 48.59 | 48.07 | 48.27 | 9,146,169 | -0.04(-0.08%) |
May 18, 2017 | 48.11 | 48.65 | 47.99 | 48.31 | 8,153,177 | +0.19(+0.40%) |
May 17, 2017 | 49.20 | 48.83 | 47.57 | 48.11 | 17,351,760 | -1.09(-2.21%) |
May 16, 2017 | 49.12 | 49.26 | 48.82 | 49.20 | 8,574,185 | +0.13(+0.27%) |
May 15, 2017 | 48.63 | 49.20 | 48.54 | 49.07 | 11,586,325 | +0.45(+0.92%) |
May 12, 2017 | 48.04 | 48.72 | 48.00 | 48.62 | 8,278,880 | +0.56(+1.16%) |
May 11, 2017 | 48.50 | 48.55 | 47.59 | 48.06 | 10,670,060 | -0.50(-1.03%) |
May 10, 2017 | 48.70 | 48.75 | 48.11 | 48.56 | 6,983,768 | -0.14(-0.29%) |
May 09, 2017 | 48.73 | 49.28 | 48.47 | 48.70 | 5,971,462 | -0.03(-0.06%) |
May 08, 2017 | 49.27 | 49.28 | 48.68 | 48.73 | 6,110,093 | -0.57(-1.16%) |
May 05, 2017 | 49.45 | 49.48 | 48.82 | 49.31 | 6,233,173 | -0.18(-0.36%) |
May 04, 2017 | 49.12 | 49.61 | 49.04 | 49.48 | 5,825,063 | +0.36(+0.73%) |
May 03, 2017 | 48.91 | 49.23 | 48.73 | 49.12 | 6,784,269 | +0.08(+0.17%) |
May 02, 2017 | 48.95 | 49.08 | 48.71 | 49.04 | 5,900,348 | +0.11(+0.23%) |