Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.49 | 54.68 | 54.16 | 54.56 | 2,939,738 | +0.09(+0.16%) |
Jul 28, 2017 | 54.62 | 54.77 | 54.16 | 54.47 | 3,324,141 | -0.19(-0.34%) |
Jul 27, 2017 | 53.65 | 54.76 | 53.64 | 54.66 | 5,434,723 | +0.94(+1.76%) |
Jul 26, 2017 | 53.13 | 53.76 | 53.05 | 53.71 | 2,537,994 | +0.47(+0.89%) |
Jul 25, 2017 | 53.54 | 53.61 | 53.14 | 53.24 | 2,087,015 | -0.27(-0.51%) |
Jul 24, 2017 | 54.14 | 54.14 | 53.29 | 53.51 | 5,339,341 | -0.61(-1.13%) |
Jul 21, 2017 | 53.16 | 54.13 | 53.12 | 54.12 | 3,778,439 | +0.99(+1.86%) |
Jul 20, 2017 | 53.19 | 53.24 | 52.91 | 53.13 | 4,875,831 | +0.04(+0.07%) |
Jul 19, 2017 | 52.94 | 53.19 | 52.92 | 53.09 | 3,854,679 | +0.22(+0.42%) |
Jul 18, 2017 | 53.08 | 53.23 | 52.86 | 52.87 | 3,518,658 | -0.15(-0.28%) |
Jul 17, 2017 | 52.78 | 53.11 | 52.69 | 53.02 | 3,730,332 | +0.29(+0.56%) |
Jul 14, 2017 | 53.16 | 53.28 | 52.68 | 52.72 | 6,336,123 | -0.09(-0.16%) |
Jul 13, 2017 | 53.29 | 53.44 | 52.81 | 52.81 | 4,511,343 | -0.55(-1.03%) |
Jul 12, 2017 | 53.67 | 53.78 | 53.34 | 53.36 | 2,958,093 | +0.12(+0.22%) |
Jul 11, 2017 | 53.37 | 53.40 | 53.11 | 53.24 | 2,345,298 | -0.04(-0.07%) |
Jul 10, 2017 | 53.67 | 53.73 | 53.28 | 53.28 | 2,026,942 | -0.20(-0.38%) |
Jul 07, 2017 | 53.37 | 53.68 | 53.23 | 53.48 | 2,259,411 | +0.10(+0.19%) |
Jul 06, 2017 | 53.13 | 53.48 | 52.96 | 53.38 | 2,777,078 | +0.15(+0.29%) |
Jul 05, 2017 | 53.40 | 53.44 | 53.07 | 53.23 | 3,537,152 | -0.14(-0.26%) |
Jul 03, 2017 | 53.90 | 53.90 | 53.31 | 53.37 | 2,058,338 | -0.36(-0.68%) |
Jun 30, 2017 | 53.96 | 54.22 | 53.73 | 53.73 | 2,754,244 | -0.10(-0.19%) |
Jun 29, 2017 | 54.00 | 54.00 | 53.51 | 53.83 | 4,023,848 | -0.43(-0.78%) |
Jun 28, 2017 | 54.84 | 54.97 | 54.23 | 54.26 | 3,302,110 | -0.44(-0.81%) |
Jun 27, 2017 | 55.30 | 55.38 | 54.63 | 54.70 | 3,883,729 | -0.89(-1.60%) |
Jun 26, 2017 | 55.14 | 55.84 | 55.06 | 55.59 | 2,619,638 | +0.25(+0.45%) |
Jun 23, 2017 | 55.49 | 55.76 | 55.24 | 55.34 | 3,144,203 | -0.19(-0.33%) |
Jun 22, 2017 | 55.84 | 56.03 | 55.50 | 55.52 | 2,808,515 | -0.47(-0.84%) |
Jun 21, 2017 | 56.15 | 56.44 | 55.84 | 56.00 | 7,932,283 | -0.12(-0.22%) |
Jun 20, 2017 | 55.76 | 56.13 | 55.70 | 56.12 | 3,215,074 | +0.39(+0.69%) |
Jun 19, 2017 | 56.01 | 56.05 | 55.48 | 55.73 | 2,684,638 | -0.28(-0.50%) |
Jun 16, 2017 | 55.93 | 56.14 | 55.66 | 56.01 | 4,300,912 | +0.22(+0.39%) |
Jun 15, 2017 | 55.63 | 55.81 | 55.31 | 55.79 | 2,988,727 | +0.14(+0.25%) |
Jun 14, 2017 | 55.86 | 56.00 | 55.45 | 55.65 | 2,317,254 | +0.24(+0.43%) |
Jun 13, 2017 | 55.17 | 55.44 | 54.95 | 55.42 | 2,327,803 | +0.19(+0.34%) |
Jun 12, 2017 | 55.58 | 55.86 | 54.92 | 55.23 | 4,097,876 | -0.35(-0.63%) |
Jun 09, 2017 | 55.46 | 55.72 | 55.20 | 55.58 | 2,937,208 | -0.07(-0.13%) |
Jun 08, 2017 | 56.19 | 55.31 | 55.65 | 3,464,976 | -0.52(-0.92%) | |
Jun 07, 2017 | 55.89 | 56.23 | 55.74 | 56.17 | 3,316,871 | +0.38(+0.68%) |
Jun 06, 2017 | 56.17 | 56.20 | 55.73 | 55.79 | 3,214,229 | -0.21(-0.37%) |
Jun 05, 2017 | 56.18 | 56.22 | 55.93 | 56.00 | 3,521,038 | -0.21(-0.37%) |
Jun 02, 2017 | 56.08 | 56.24 | 55.90 | 56.20 | 3,340,632 | +0.36(+0.64%) |
Jun 01, 2017 | 55.42 | 55.86 | 55.22 | 55.85 | 3,510,518 | +0.33(+0.60%) |
May 31, 2017 | 55.11 | 55.62 | 55.10 | 55.52 | 3,694,089 | +0.44(+0.80%) |
May 30, 2017 | 54.73 | 55.11 | 54.68 | 55.07 | 2,621,997 | +0.26(+0.48%) |
May 26, 2017 | 54.76 | 54.92 | 54.69 | 54.81 | 4,479,838 | +0.05(+0.10%) |
May 25, 2017 | 54.27 | 54.86 | 54.20 | 54.76 | 2,862,937 | +0.46(+0.85%) |
May 24, 2017 | 53.94 | 54.32 | 53.88 | 54.29 | 2,597,657 | +0.47(+0.88%) |
May 23, 2017 | 53.70 | 54.19 | 53.65 | 53.82 | 2,911,681 | +0.13(+0.24%) |
May 22, 2017 | 53.12 | 53.81 | 53.05 | 53.69 | 3,725,666 | +0.54(+1.02%) |
May 19, 2017 | 52.82 | 53.16 | 52.50 | 53.15 | 3,074,116 | +0.32(+0.60%) |
May 18, 2017 | 52.86 | 53.28 | 52.45 | 52.83 | 2,766,803 | +0.12(+0.23%) |
May 17, 2017 | 52.48 | 52.98 | 52.53 | 52.71 | 2,901,323 | +0.22(+0.43%) |
May 16, 2017 | 52.92 | 53.08 | 52.48 | 52.48 | 2,012,787 | -0.54(-1.02%) |
May 15, 2017 | 52.65 | 53.15 | 52.49 | 53.03 | 3,138,873 | +0.39(+0.73%) |
May 12, 2017 | 52.28 | 52.82 | 52.24 | 52.64 | 2,898,401 | +0.39(+0.75%) |
May 11, 2017 | 52.00 | 52.25 | 51.76 | 52.24 | 1,928,058 | +0.11(+0.21%) |
May 10, 2017 | 52.09 | 52.30 | 51.92 | 52.14 | 2,891,411 | +0.08(+0.15%) |
May 09, 2017 | 52.31 | 52.41 | 52.00 | 52.06 | 3,026,406 | -0.32(-0.62%) |
May 08, 2017 | 52.58 | 52.73 | 52.22 | 52.38 | 3,427,503 | -0.07(-0.13%) |
May 05, 2017 | 52.31 | 52.64 | 52.05 | 52.45 | 3,488,529 | +0.30(+0.57%) |
May 04, 2017 | 51.92 | 52.23 | 51.89 | 52.15 | 2,980,088 | +0.09(+0.18%) |
May 03, 2017 | 52.14 | 52.33 | 51.96 | 52.06 | 2,450,663 | -0.08(-0.16%) |
May 02, 2017 | 51.89 | 52.26 | 51.79 | 52.15 | 4,136,992 | +0.41(+0.80%) |