Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.08 | 55.28 | 54.75 | 55.15 | 2,908,085 | +0.09(+0.16%) |
Jul 28, 2017 | 55.21 | 55.36 | 54.75 | 55.06 | 3,288,349 | -0.19(-0.34%) |
Jul 27, 2017 | 54.24 | 55.35 | 54.23 | 55.25 | 5,376,207 | +0.95(+1.76%) |
Jul 26, 2017 | 53.70 | 54.35 | 53.63 | 54.30 | 2,510,667 | +0.48(+0.89%) |
Jul 25, 2017 | 54.12 | 54.19 | 53.72 | 53.82 | 2,064,544 | -0.27(-0.51%) |
Jul 24, 2017 | 54.73 | 54.73 | 53.87 | 54.09 | 5,281,852 | -0.62(-1.13%) |
Jul 21, 2017 | 53.74 | 54.72 | 53.70 | 54.71 | 3,737,756 | +1.00(+1.86%) |
Jul 20, 2017 | 53.77 | 53.82 | 53.49 | 53.71 | 4,823,332 | +0.04(+0.07%) |
Jul 19, 2017 | 53.52 | 53.77 | 53.50 | 53.67 | 3,813,175 | +0.23(+0.42%) |
Jul 18, 2017 | 53.66 | 53.81 | 53.43 | 53.45 | 3,480,772 | -0.15(-0.28%) |
Jul 17, 2017 | 53.35 | 53.69 | 53.26 | 53.59 | 3,690,167 | +0.30(+0.56%) |
Jul 14, 2017 | 53.74 | 53.86 | 53.25 | 53.30 | 6,267,901 | -0.09(-0.16%) |
Jul 13, 2017 | 53.87 | 54.02 | 53.38 | 53.38 | 4,462,769 | -0.56(-1.03%) |
Jul 12, 2017 | 54.26 | 54.36 | 53.92 | 53.94 | 2,926,243 | +0.12(+0.22%) |
Jul 11, 2017 | 53.95 | 53.99 | 53.69 | 53.82 | 2,320,046 | -0.04(-0.07%) |
Jul 10, 2017 | 54.26 | 54.31 | 53.86 | 53.86 | 2,005,118 | -0.20(-0.38%) |
Jul 07, 2017 | 53.95 | 54.27 | 53.81 | 54.06 | 2,235,084 | +0.10(+0.19%) |
Jul 06, 2017 | 53.70 | 54.06 | 53.53 | 53.96 | 2,747,176 | +0.16(+0.29%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.65 | 53.81 | 3,499,067 | -0.14(-0.26%) |
Jul 03, 2017 | 54.49 | 54.49 | 53.89 | 53.95 | 2,036,176 | -0.37(-0.68%) |
Jun 30, 2017 | 54.55 | 54.81 | 54.31 | 54.31 | 2,724,589 | -0.10(-0.19%) |
Jun 29, 2017 | 54.59 | 54.59 | 54.09 | 54.42 | 3,980,523 | -0.43(-0.78%) |
Jun 28, 2017 | 55.44 | 55.57 | 54.82 | 54.85 | 3,266,556 | -0.45(-0.81%) |
Jun 27, 2017 | 55.90 | 55.99 | 55.22 | 55.29 | 3,841,913 | -0.90(-1.60%) |
Jun 26, 2017 | 55.74 | 56.45 | 55.66 | 56.19 | 2,591,432 | +0.25(+0.45%) |
Jun 23, 2017 | 56.10 | 56.36 | 55.85 | 55.94 | 3,110,349 | -0.19(-0.33%) |
Jun 22, 2017 | 56.45 | 56.64 | 56.10 | 56.13 | 2,778,275 | -0.48(-0.84%) |
Jun 21, 2017 | 56.76 | 57.05 | 56.45 | 56.60 | 7,846,875 | -0.13(-0.22%) |
Jun 20, 2017 | 56.37 | 56.74 | 56.30 | 56.73 | 3,180,457 | +0.39(+0.69%) |
Jun 19, 2017 | 56.62 | 56.66 | 56.09 | 56.34 | 2,655,732 | -0.28(-0.50%) |
Jun 16, 2017 | 56.54 | 56.75 | 56.27 | 56.62 | 4,254,603 | +0.22(+0.39%) |
Jun 15, 2017 | 56.24 | 56.42 | 55.91 | 56.40 | 2,956,547 | +0.14(+0.25%) |
Jun 14, 2017 | 56.47 | 56.60 | 56.05 | 56.26 | 2,292,303 | +0.24(+0.43%) |
Jun 13, 2017 | 55.77 | 56.04 | 55.55 | 56.02 | 2,302,739 | +0.19(+0.34%) |
Jun 12, 2017 | 56.18 | 56.47 | 55.51 | 55.83 | 4,053,753 | -0.35(-0.63%) |
Jun 09, 2017 | 56.07 | 56.32 | 55.80 | 56.18 | 2,905,582 | -0.07(-0.13%) |
Jun 08, 2017 | 56.80 | 55.91 | 56.25 | 3,427,668 | -0.52(-0.92%) | |
Jun 07, 2017 | 56.50 | 56.85 | 56.35 | 56.78 | 3,281,157 | +0.38(+0.68%) |
Jun 06, 2017 | 56.78 | 56.82 | 56.34 | 56.39 | 3,179,620 | -0.21(-0.37%) |
Jun 05, 2017 | 56.79 | 56.83 | 56.54 | 56.60 | 3,483,126 | -0.21(-0.37%) |
Jun 02, 2017 | 56.69 | 56.85 | 56.51 | 56.82 | 3,304,662 | +0.36(+0.64%) |
Jun 01, 2017 | 56.02 | 56.46 | 55.82 | 56.46 | 3,472,720 | +0.34(+0.60%) |
May 31, 2017 | 55.71 | 56.22 | 55.70 | 56.12 | 3,654,314 | +0.45(+0.80%) |
May 30, 2017 | 55.33 | 55.71 | 55.28 | 55.67 | 2,593,765 | +0.27(+0.48%) |
May 26, 2017 | 55.35 | 55.52 | 55.28 | 55.41 | 4,431,602 | +0.05(+0.10%) |
May 25, 2017 | 54.86 | 55.46 | 54.79 | 55.35 | 2,832,111 | +0.47(+0.85%) |
May 24, 2017 | 54.52 | 54.91 | 54.46 | 54.88 | 2,569,687 | +0.48(+0.88%) |
May 23, 2017 | 54.28 | 54.78 | 54.24 | 54.41 | 2,880,330 | +0.13(+0.24%) |
May 22, 2017 | 53.70 | 54.40 | 53.63 | 54.27 | 3,685,551 | +0.55(+1.02%) |
May 19, 2017 | 53.40 | 53.74 | 53.07 | 53.73 | 3,041,017 | +0.32(+0.60%) |
May 18, 2017 | 53.44 | 53.86 | 53.02 | 53.41 | 2,737,012 | +0.13(+0.23%) |
May 17, 2017 | 53.06 | 53.56 | 53.10 | 53.28 | 2,870,084 | +0.23(+0.43%) |
May 16, 2017 | 53.50 | 53.66 | 53.05 | 53.06 | 1,991,115 | -0.55(-1.02%) |
May 15, 2017 | 53.23 | 53.73 | 53.06 | 53.60 | 3,105,076 | +0.39(+0.73%) |
May 12, 2017 | 52.84 | 53.40 | 52.81 | 53.21 | 2,867,193 | +0.40(+0.76%) |
May 11, 2017 | 52.56 | 52.82 | 52.33 | 52.81 | 1,907,298 | +0.11(+0.21%) |
May 10, 2017 | 52.66 | 52.87 | 52.48 | 52.70 | 2,860,279 | +0.08(+0.15%) |
May 09, 2017 | 52.88 | 52.98 | 52.57 | 52.63 | 2,993,820 | -0.33(-0.62%) |
May 08, 2017 | 53.16 | 53.31 | 52.79 | 52.95 | 3,390,599 | -0.07(-0.13%) |
May 05, 2017 | 52.88 | 53.22 | 52.62 | 53.02 | 3,450,968 | +0.30(+0.57%) |
May 04, 2017 | 52.48 | 52.80 | 52.45 | 52.72 | 2,948,001 | +0.09(+0.18%) |
May 03, 2017 | 52.71 | 52.90 | 52.53 | 52.63 | 2,424,276 | -0.09(-0.16%) |
May 02, 2017 | 52.45 | 52.83 | 52.36 | 52.71 | 4,092,448 | +0.42(+0.80%) |