Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.63 | 53.22 | 52.32 | 52.72 | 612,088 | +0.33(+0.63%) |
Jul 28, 2017 | 52.89 | 53.06 | 52.09 | 52.39 | 605,270 | -0.67(-1.26%) |
Jul 27, 2017 | 52.84 | 53.10 | 52.59 | 53.06 | 443,817 | +0.26(+0.49%) |
Jul 26, 2017 | 53.11 | 53.25 | 52.22 | 52.80 | 441,638 | -0.19(-0.36%) |
Jul 25, 2017 | 52.67 | 53.42 | 52.53 | 52.99 | 411,363 | +0.82(+1.57%) |
Jul 24, 2017 | 52.00 | 52.28 | 51.35 | 52.17 | 799,470 | -0.13(-0.25%) |
Jul 21, 2017 | 52.44 | 52.54 | 51.96 | 52.30 | 571,076 | -0.24(-0.46%) |
Jul 20, 2017 | 53.33 | 53.52 | 52.43 | 52.54 | 762,277 | -0.89(-1.67%) |
Jul 19, 2017 | 52.52 | 53.47 | 52.40 | 53.43 | 580,346 | +1.03(+1.97%) |
Jul 18, 2017 | 54.09 | 54.10 | 52.09 | 52.40 | 1,176,112 | -2.10(-3.85%) |
Jul 17, 2017 | 54.33 | 54.87 | 54.02 | 54.50 | 575,158 | +0.13(+0.24%) |
Jul 14, 2017 | 54.37 | 54.68 | 54.18 | 54.37 | 482,533 | +0.13(+0.24%) |
Jul 13, 2017 | 54.72 | 54.73 | 54.16 | 54.24 | 715,860 | -0.44(-0.80%) |
Jul 12, 2017 | 55.11 | 55.59 | 54.52 | 54.68 | 528,012 | +0.08(+0.15%) |
Jul 11, 2017 | 54.79 | 54.79 | 53.98 | 54.60 | 774,539 | -0.18(-0.33%) |
Jul 10, 2017 | 54.67 | 55.35 | 54.38 | 54.78 | 1,153,053 | -0.04(-0.07%) |
Jul 07, 2017 | 54.24 | 55.00 | 53.83 | 54.82 | 669,566 | +0.65(+1.20%) |
Jul 06, 2017 | 54.80 | 55.28 | 54.01 | 54.17 | 1,043,834 | -0.69(-1.26%) |
Jul 05, 2017 | 55.05 | 55.05 | 54.30 | 54.86 | 926,250 | -0.29(-0.53%) |
Jul 03, 2017 | 54.64 | 55.50 | 54.48 | 55.15 | 348,218 | +0.76(+1.40%) |
Jun 30, 2017 | 53.84 | 54.69 | 53.69 | 54.39 | 902,250 | +0.83(+1.55%) |
Jun 29, 2017 | 54.39 | 54.56 | 53.14 | 53.56 | 966,154 | -0.65(-1.20%) |
Jun 28, 2017 | 54.00 | 54.86 | 54.00 | 54.21 | 754,926 | +0.68(+1.27%) |
Jun 27, 2017 | 53.60 | 54.49 | 53.37 | 53.53 | 539,540 | -0.02(-0.04%) |
Jun 26, 2017 | 52.99 | 53.82 | 52.67 | 53.55 | 429,384 | +0.74(+1.40%) |
Jun 23, 2017 | 52.66 | 52.89 | 52.29 | 52.81 | 837,041 | +0.15(+0.28%) |
Jun 22, 2017 | 52.57 | 52.91 | 52.11 | 52.66 | 493,198 | +0.17(+0.32%) |
Jun 21, 2017 | 53.59 | 53.67 | 52.43 | 52.49 | 808,592 | -0.96(-1.80%) |
Jun 20, 2017 | 53.92 | 54.28 | 53.32 | 53.45 | 609,069 | -0.75(-1.38%) |
Jun 19, 2017 | 53.94 | 54.48 | 53.65 | 54.20 | 1,124,344 | +0.38(+0.71%) |
Jun 16, 2017 | 53.67 | 53.90 | 53.35 | 53.82 | 784,793 | +0.02(+0.04%) |
Jun 15, 2017 | 54.03 | 54.75 | 53.46 | 53.80 | 620,889 | -0.79(-1.45%) |
Jun 14, 2017 | 55.00 | 55.41 | 54.22 | 54.59 | 568,831 | -0.41(-0.75%) |
Jun 13, 2017 | 55.06 | 55.66 | 54.72 | 55.00 | 672,157 | -0.01(-0.02%) |
Jun 12, 2017 | 54.87 | 55.29 | 54.23 | 55.01 | 1,320,222 | +0.06(+0.11%) |
Jun 09, 2017 | 52.90 | 55.12 | 52.62 | 54.95 | 1,162,615 | +2.04(+3.86%) |
Jun 08, 2017 | 52.99 | 51.78 | 52.91 | 995,842 | +0.91(+1.75%) | |
Jun 07, 2017 | 52.12 | 52.30 | 51.62 | 52.00 | 1,128,983 | -0.09(-0.17%) |
Jun 06, 2017 | 52.13 | 52.35 | 51.68 | 52.09 | 935,136 | -0.22(-0.42%) |
Jun 05, 2017 | 53.13 | 53.29 | 52.25 | 52.31 | 1,116,292 | -0.89(-1.67%) |
Jun 02, 2017 | 53.32 | 53.56 | 52.86 | 53.20 | 1,008,704 | -0.01(-0.02%) |
Jun 01, 2017 | 52.56 | 53.33 | 52.12 | 53.21 | 639,785 | +0.79(+1.51%) |
May 31, 2017 | 52.63 | 52.66 | 52.01 | 52.42 | 1,527,115 | -0.21(-0.40%) |
May 30, 2017 | 52.49 | 52.83 | 52.27 | 52.63 | 693,110 | -0.03(-0.06%) |
May 26, 2017 | 52.52 | 52.87 | 52.40 | 52.66 | 683,323 | +0.07(+0.13%) |
May 25, 2017 | 53.18 | 53.20 | 52.46 | 52.59 | 841,458 | -0.35(-0.66%) |
May 24, 2017 | 53.06 | 53.31 | 52.50 | 52.94 | 1,140,683 | -0.24(-0.45%) |
May 23, 2017 | 53.01 | 53.26 | 52.69 | 53.18 | 584,447 | +0.30(+0.57%) |
May 22, 2017 | 53.39 | 53.75 | 52.64 | 52.88 | 947,778 | -0.13(-0.25%) |
May 19, 2017 | 51.87 | 53.30 | 51.77 | 53.01 | 1,382,478 | +1.61(+3.13%) |
May 18, 2017 | 51.80 | 52.09 | 50.53 | 51.40 | 1,348,312 | -0.31(-0.60%) |
May 17, 2017 | 52.45 | 52.12 | 50.98 | 51.71 | 1,427,519 | -0.89(-1.69%) |
May 16, 2017 | 52.91 | 52.99 | 52.25 | 52.60 | 986,409 | -0.22(-0.42%) |
May 15, 2017 | 53.24 | 53.54 | 52.68 | 52.82 | 1,137,121 | +0.07(+0.13%) |
May 12, 2017 | 54.30 | 54.33 | 52.71 | 52.75 | 959,708 | -1.81(-3.32%) |
May 11, 2017 | 54.50 | 55.05 | 54.10 | 54.56 | 944,546 | +0.00(+0.00%) |
May 10, 2017 | 55.89 | 55.92 | 54.30 | 54.56 | 1,587,559 | -1.36(-2.43%) |
May 09, 2017 | 55.21 | 55.97 | 53.78 | 55.92 | 1,170,637 | +1.21(+2.21%) |
May 08, 2017 | 54.75 | 55.15 | 54.39 | 54.71 | 1,144,026 | +0.05(+0.09%) |
May 05, 2017 | 54.38 | 54.66 | 52.88 | 54.66 | 1,358,682 | -0.12(-0.22%) |
May 04, 2017 | 54.56 | 54.96 | 54.37 | 54.78 | 701,835 | +0.20(+0.37%) |
May 03, 2017 | 54.74 | 54.95 | 54.20 | 54.58 | 622,386 | -0.57(-1.03%) |
May 02, 2017 | 54.74 | 55.32 | 54.54 | 55.15 | 644,783 | +0.63(+1.16%) |