Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.85 | 54.85 | 54.13 | 54.45 | 1,064,207 | -0.31(-0.56%) |
Jul 28, 2017 | 54.57 | 54.82 | 54.39 | 54.76 | 738,872 | +0.13(+0.24%) |
Jul 27, 2017 | 54.57 | 54.80 | 54.21 | 54.63 | 672,284 | +0.05(+0.08%) |
Jul 26, 2017 | 54.57 | 54.92 | 54.48 | 54.58 | 1,104,131 | +0.00(+0.00%) |
Jul 25, 2017 | 53.93 | 54.61 | 53.59 | 54.58 | 1,052,915 | +0.84(+1.56%) |
Jul 24, 2017 | 53.72 | 53.96 | 53.48 | 53.74 | 1,095,337 | +0.03(+0.05%) |
Jul 21, 2017 | 53.66 | 53.77 | 53.36 | 53.72 | 662,050 | +0.09(+0.17%) |
Jul 20, 2017 | 53.65 | 53.78 | 53.38 | 53.63 | 555,774 | +0.09(+0.17%) |
Jul 19, 2017 | 53.37 | 53.66 | 52.89 | 53.53 | 808,379 | +0.21(+0.39%) |
Jul 18, 2017 | 53.38 | 53.66 | 53.12 | 53.32 | 691,523 | -0.09(-0.16%) |
Jul 17, 2017 | 52.77 | 53.95 | 52.57 | 53.41 | 1,809,888 | +0.88(+1.68%) |
Jul 14, 2017 | 52.42 | 52.87 | 52.19 | 52.53 | 977,866 | +0.18(+0.35%) |
Jul 13, 2017 | 51.60 | 52.58 | 51.04 | 52.34 | 1,083,964 | +0.80(+1.55%) |
Jul 12, 2017 | 50.93 | 51.72 | 50.92 | 51.54 | 1,019,845 | +0.88(+1.73%) |
Jul 11, 2017 | 50.28 | 51.00 | 49.91 | 50.67 | 1,341,295 | +0.45(+0.90%) |
Jul 10, 2017 | 50.96 | 51.39 | 50.09 | 50.22 | 1,528,981 | -0.43(-0.85%) |
Jul 07, 2017 | 50.64 | 50.94 | 50.08 | 50.65 | 1,415,609 | +0.20(+0.39%) |
Jul 06, 2017 | 50.45 | 50.83 | 50.23 | 50.45 | 1,516,882 | +0.28(+0.56%) |
Jul 05, 2017 | 50.51 | 50.67 | 49.82 | 50.17 | 1,335,282 | -0.46(-0.92%) |
Jul 03, 2017 | 50.81 | 51.17 | 50.63 | 50.63 | 412,249 | -0.18(-0.36%) |
Jun 30, 2017 | 50.41 | 51.49 | 50.41 | 50.82 | 1,283,125 | +0.62(+1.23%) |
Jun 29, 2017 | 50.40 | 50.59 | 49.84 | 50.20 | 983,371 | -0.20(-0.39%) |
Jun 28, 2017 | 50.22 | 50.73 | 49.58 | 50.40 | 1,153,112 | +0.43(+0.86%) |
Jun 27, 2017 | 50.86 | 51.13 | 49.95 | 49.97 | 1,225,274 | -1.05(-2.05%) |
Jun 26, 2017 | 50.90 | 51.46 | 50.81 | 51.01 | 1,046,314 | +0.23(+0.45%) |
Jun 23, 2017 | 50.03 | 50.89 | 49.68 | 50.79 | 4,896,270 | +0.89(+1.78%) |
Jun 22, 2017 | 50.02 | 50.22 | 49.82 | 49.90 | 1,445,497 | -0.16(-0.33%) |
Jun 21, 2017 | 50.26 | 50.41 | 49.77 | 50.06 | 1,328,281 | -0.14(-0.29%) |
Jun 20, 2017 | 51.00 | 51.01 | 49.81 | 50.20 | 3,764,458 | -0.69(-1.36%) |
Jun 19, 2017 | 52.06 | 52.06 | 50.43 | 50.90 | 2,903,356 | -0.94(-1.82%) |
Jun 16, 2017 | 53.91 | 54.33 | 51.56 | 51.84 | 3,651,871 | -2.40(-4.43%) |
Jun 15, 2017 | 54.95 | 55.28 | 54.20 | 54.24 | 865,139 | -0.84(-1.53%) |
Jun 14, 2017 | 55.49 | 55.92 | 54.90 | 55.09 | 795,389 | -0.31(-0.57%) |
Jun 13, 2017 | 54.91 | 55.62 | 54.65 | 55.40 | 913,439 | +0.45(+0.81%) |
Jun 12, 2017 | 54.75 | 55.69 | 54.49 | 54.95 | 1,416,147 | +0.20(+0.36%) |
Jun 09, 2017 | 54.78 | 55.54 | 54.56 | 54.76 | 1,160,300 | -0.16(-0.30%) |
Jun 08, 2017 | 54.47 | 55.85 | 54.36 | 54.92 | 1,361,782 | +0.75(+1.38%) |
Jun 07, 2017 | 53.78 | 54.32 | 53.73 | 54.18 | 913,728 | +0.50(+0.94%) |
Jun 06, 2017 | 52.57 | 53.73 | 52.55 | 53.67 | 1,079,640 | +0.80(+1.51%) |
Jun 05, 2017 | 52.96 | 53.16 | 52.70 | 52.87 | 959,182 | +0.00(+0.00%) |
Jun 02, 2017 | 53.48 | 53.73 | 52.71 | 52.87 | 1,024,151 | -0.60(-1.13%) |
Jun 01, 2017 | 52.96 | 54.04 | 52.66 | 53.48 | 1,853,485 | +0.90(+1.71%) |
May 31, 2017 | 52.30 | 52.76 | 51.64 | 52.58 | 1,587,188 | +0.25(+0.48%) |
May 30, 2017 | 53.31 | 53.31 | 52.21 | 52.33 | 1,098,098 | -0.96(-1.79%) |
May 26, 2017 | 53.80 | 53.84 | 53.06 | 53.29 | 818,415 | -0.24(-0.45%) |
May 25, 2017 | 53.72 | 53.85 | 53.27 | 53.53 | 776,055 | -0.06(-0.11%) |
May 24, 2017 | 53.80 | 53.85 | 53.32 | 53.59 | 956,303 | -0.16(-0.29%) |
May 23, 2017 | 54.20 | 54.35 | 53.69 | 53.74 | 826,481 | -0.35(-0.64%) |
May 22, 2017 | 53.63 | 54.25 | 53.48 | 54.09 | 824,258 | +0.62(+1.15%) |
May 19, 2017 | 53.23 | 53.75 | 52.97 | 53.48 | 945,393 | +0.43(+0.81%) |
May 18, 2017 | 53.23 | 53.95 | 52.85 | 53.04 | 1,867,735 | -0.37(-0.69%) |
May 17, 2017 | 53.10 | 53.58 | 52.45 | 53.41 | 1,179,590 | +0.31(+0.59%) |
May 16, 2017 | 53.39 | 54.27 | 53.01 | 53.10 | 1,897,582 | -0.21(-0.39%) |
May 15, 2017 | 53.13 | 54.18 | 52.88 | 53.30 | 1,530,394 | +0.45(+0.84%) |
May 12, 2017 | 52.76 | 53.15 | 52.56 | 52.86 | 1,360,493 | +0.01(+0.02%) |
May 11, 2017 | 52.60 | 53.25 | 52.03 | 52.85 | 2,555,856 | +0.18(+0.34%) |
May 10, 2017 | 51.05 | 53.02 | 50.80 | 52.67 | 2,823,895 | +1.54(+3.02%) |
May 09, 2017 | 51.72 | 54.37 | 51.01 | 51.13 | 4,613,826 | -2.96(-5.47%) |
May 08, 2017 | 53.17 | 54.14 | 52.86 | 54.08 | 1,632,542 | +0.93(+1.75%) |
May 05, 2017 | 53.52 | 53.58 | 52.75 | 53.15 | 1,003,252 | -0.23(-0.43%) |
May 04, 2017 | 53.87 | 54.06 | 53.13 | 53.38 | 1,256,685 | -0.40(-0.74%) |
May 03, 2017 | 53.93 | 54.48 | 53.51 | 53.78 | 824,849 | -0.31(-0.58%) |
May 02, 2017 | 54.29 | 54.46 | 53.60 | 54.10 | 1,374,799 | -0.33(-0.60%) |