Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.53 | 53.81 | 53.41 | 53.75 | 1,898,247 | +0.31(+0.57%) |
Jul 28, 2017 | 53.72 | 53.85 | 53.31 | 53.45 | 1,193,049 | -0.31(-0.57%) |
Jul 27, 2017 | 53.43 | 53.94 | 53.25 | 53.75 | 1,924,894 | +0.28(+0.52%) |
Jul 26, 2017 | 53.39 | 54.13 | 53.24 | 53.47 | 1,581,815 | +0.26(+0.49%) |
Jul 25, 2017 | 52.57 | 53.37 | 52.26 | 53.21 | 2,213,890 | +0.94(+1.80%) |
Jul 24, 2017 | 52.51 | 52.79 | 52.15 | 52.27 | 1,441,071 | -0.23(-0.44%) |
Jul 21, 2017 | 51.62 | 52.51 | 51.59 | 52.50 | 2,059,354 | +0.81(+1.56%) |
Jul 20, 2017 | 51.86 | 52.07 | 51.51 | 51.69 | 4,165,266 | -0.17(-0.33%) |
Jul 19, 2017 | 51.70 | 51.96 | 51.31 | 51.86 | 2,666,182 | +0.25(+0.48%) |
Jul 18, 2017 | 51.98 | 52.02 | 51.40 | 51.62 | 1,969,980 | -0.70(-1.35%) |
Jul 17, 2017 | 52.09 | 52.52 | 51.96 | 52.32 | 2,121,516 | +0.24(+0.46%) |
Jul 14, 2017 | 51.79 | 52.25 | 51.79 | 52.08 | 2,919,565 | +0.42(+0.82%) |
Jul 13, 2017 | 50.85 | 51.70 | 50.79 | 51.66 | 3,175,348 | +0.82(+1.62%) |
Jul 12, 2017 | 49.93 | 50.87 | 49.92 | 50.84 | 3,299,714 | +1.14(+2.29%) |
Jul 11, 2017 | 50.28 | 50.58 | 49.51 | 49.70 | 5,804,043 | -0.59(-1.18%) |
Jul 10, 2017 | 51.07 | 51.28 | 50.12 | 50.29 | 4,160,406 | -0.80(-1.56%) |
Jul 07, 2017 | 51.24 | 51.44 | 50.92 | 51.09 | 3,021,595 | +0.01(+0.02%) |
Jul 06, 2017 | 52.13 | 52.32 | 51.06 | 51.08 | 3,039,055 | -1.15(-2.21%) |
Jul 05, 2017 | 53.17 | 53.29 | 52.01 | 52.23 | 2,953,033 | -0.86(-1.61%) |
Jul 03, 2017 | 53.24 | 53.56 | 52.74 | 53.09 | 1,867,562 | -0.04(-0.08%) |
Jun 30, 2017 | 52.35 | 53.38 | 52.35 | 53.13 | 3,342,265 | +0.90(+1.72%) |
Jun 29, 2017 | 52.30 | 52.73 | 51.99 | 52.23 | 3,489,708 | +0.00(+0.00%) |
Jun 28, 2017 | 52.57 | 52.91 | 52.21 | 52.23 | 2,764,185 | -0.11(-0.21%) |
Jun 27, 2017 | 53.01 | 53.14 | 52.20 | 52.35 | 2,549,031 | -0.90(-1.69%) |
Jun 26, 2017 | 53.69 | 54.12 | 52.95 | 53.24 | 3,820,836 | -0.03(-0.05%) |
Jun 23, 2017 | 52.26 | 53.57 | 52.26 | 53.27 | 8,582,679 | +0.91(+1.73%) |
Jun 22, 2017 | 52.15 | 52.60 | 51.70 | 52.36 | 2,959,314 | +0.29(+0.55%) |
Jun 21, 2017 | 52.12 | 52.28 | 51.72 | 52.07 | 1,660,319 | -0.01(-0.02%) |
Jun 20, 2017 | 52.27 | 52.75 | 52.03 | 52.08 | 2,213,441 | -0.14(-0.28%) |
Jun 19, 2017 | 52.27 | 52.31 | 51.43 | 52.23 | 2,255,271 | -0.04(-0.08%) |
Jun 16, 2017 | 52.47 | 52.54 | 51.35 | 52.27 | 5,032,058 | -0.30(-0.56%) |
Jun 15, 2017 | 52.97 | 53.22 | 52.49 | 52.57 | 3,220,697 | -0.47(-0.88%) |
Jun 14, 2017 | 53.11 | 53.47 | 52.70 | 53.03 | 2,911,080 | +0.11(+0.21%) |
Jun 13, 2017 | 52.48 | 53.02 | 51.96 | 52.92 | 2,758,308 | +0.94(+1.81%) |
Jun 12, 2017 | 51.84 | 52.59 | 51.78 | 51.98 | 3,507,539 | +0.44(+0.86%) |
Jun 09, 2017 | 51.34 | 52.06 | 51.10 | 51.54 | 2,707,274 | +0.20(+0.38%) |
Jun 08, 2017 | 52.23 | 51.21 | 51.34 | 4,506,008 | +0.04(+0.08%) | |
Jun 07, 2017 | 50.26 | 51.42 | 50.16 | 51.30 | 4,022,735 | +0.93(+1.85%) |
Jun 06, 2017 | 49.60 | 50.61 | 49.44 | 50.37 | 3,501,921 | +0.93(+1.89%) |
Jun 05, 2017 | 49.12 | 49.54 | 48.95 | 49.44 | 2,297,090 | +0.32(+0.66%) |
Jun 02, 2017 | 49.55 | 50.01 | 48.95 | 49.11 | 3,220,086 | -0.50(-1.01%) |
Jun 01, 2017 | 48.80 | 49.69 | 48.53 | 49.61 | 3,640,539 | +0.97(+1.99%) |
May 31, 2017 | 49.23 | 49.27 | 48.58 | 48.65 | 4,179,996 | -0.51(-1.04%) |
May 30, 2017 | 49.30 | 49.44 | 48.79 | 49.16 | 2,499,403 | -0.15(-0.30%) |
May 26, 2017 | 49.10 | 49.58 | 48.96 | 49.30 | 2,026,268 | +0.20(+0.41%) |
May 25, 2017 | 49.43 | 49.63 | 48.86 | 49.10 | 2,300,186 | -0.28(-0.56%) |
May 24, 2017 | 49.21 | 49.57 | 49.17 | 49.38 | 1,989,868 | +0.01(+0.02%) |
May 23, 2017 | 49.47 | 49.53 | 49.02 | 49.37 | 3,808,611 | -0.02(-0.03%) |
May 22, 2017 | 49.51 | 49.70 | 49.24 | 49.39 | 2,814,762 | -0.10(-0.21%) |
May 19, 2017 | 48.91 | 49.52 | 48.70 | 49.49 | 2,761,786 | +0.62(+1.26%) |
May 18, 2017 | 48.91 | 49.18 | 48.54 | 48.87 | 4,023,314 | -0.16(-0.33%) |
May 17, 2017 | 48.89 | 49.23 | 48.67 | 49.03 | 2,915,325 | +0.14(+0.29%) |
May 16, 2017 | 49.13 | 49.22 | 48.72 | 48.89 | 3,441,153 | -0.19(-0.38%) |
May 15, 2017 | 49.20 | 49.23 | 48.82 | 49.08 | 2,940,817 | -0.14(-0.29%) |
May 12, 2017 | 49.66 | 49.86 | 49.02 | 49.22 | 3,265,377 | +0.16(+0.33%) |
May 11, 2017 | 48.91 | 49.19 | 48.56 | 49.06 | 4,210,022 | +0.01(+0.02%) |
May 10, 2017 | 49.02 | 49.16 | 48.64 | 49.05 | 5,241,509 | +0.14(+0.28%) |
May 09, 2017 | 50.29 | 50.35 | 48.86 | 48.91 | 6,806,078 | -1.35(-2.69%) |
May 08, 2017 | 52.41 | 52.41 | 49.95 | 50.27 | 11,923,275 | -3.25(-6.08%) |
May 05, 2017 | 53.37 | 53.82 | 53.29 | 53.52 | 3,280,980 | +0.30(+0.57%) |
May 04, 2017 | 52.96 | 53.42 | 52.64 | 53.22 | 2,503,702 | +0.27(+0.51%) |
May 03, 2017 | 53.59 | 53.59 | 52.70 | 52.95 | 2,348,583 | -0.48(-0.90%) |
May 02, 2017 | 54.10 | 54.14 | 53.22 | 53.43 | 2,186,035 | -0.55(-1.02%) |