Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.07 | 53.35 | 52.95 | 53.29 | 1,914,686 | +0.30(+0.57%) |
Jul 28, 2017 | 53.26 | 53.39 | 52.85 | 52.99 | 1,203,382 | -0.30(-0.57%) |
Jul 27, 2017 | 52.97 | 53.47 | 52.80 | 53.29 | 1,941,564 | +0.28(+0.52%) |
Jul 26, 2017 | 52.93 | 53.66 | 52.78 | 53.01 | 1,595,514 | +0.26(+0.49%) |
Jul 25, 2017 | 52.11 | 52.91 | 51.81 | 52.75 | 2,233,063 | +0.93(+1.80%) |
Jul 24, 2017 | 52.06 | 52.33 | 51.70 | 51.82 | 1,453,551 | -0.23(-0.44%) |
Jul 21, 2017 | 51.17 | 52.06 | 51.15 | 52.05 | 2,077,188 | +0.80(+1.56%) |
Jul 20, 2017 | 51.42 | 51.62 | 51.07 | 51.25 | 4,201,339 | -0.17(-0.33%) |
Jul 19, 2017 | 51.26 | 51.52 | 50.87 | 51.42 | 2,689,272 | +0.24(+0.48%) |
Jul 18, 2017 | 51.53 | 51.58 | 50.95 | 51.17 | 1,987,041 | -0.70(-1.35%) |
Jul 17, 2017 | 51.64 | 52.07 | 51.52 | 51.87 | 2,139,889 | +0.24(+0.46%) |
Jul 14, 2017 | 51.34 | 51.80 | 51.34 | 51.63 | 2,944,850 | +0.42(+0.82%) |
Jul 13, 2017 | 50.42 | 51.26 | 50.36 | 51.21 | 3,202,847 | +0.82(+1.62%) |
Jul 12, 2017 | 49.50 | 50.43 | 49.49 | 50.40 | 3,328,290 | +1.13(+2.29%) |
Jul 11, 2017 | 49.84 | 50.15 | 49.09 | 49.27 | 5,854,308 | -0.59(-1.18%) |
Jul 10, 2017 | 50.63 | 50.84 | 49.69 | 49.86 | 4,196,437 | -0.79(-1.56%) |
Jul 07, 2017 | 50.80 | 51.00 | 50.48 | 50.65 | 3,047,763 | +0.01(+0.02%) |
Jul 06, 2017 | 51.69 | 51.87 | 50.63 | 50.64 | 3,065,374 | -1.14(-2.21%) |
Jul 05, 2017 | 52.71 | 52.83 | 51.56 | 51.79 | 2,978,607 | -0.85(-1.61%) |
Jul 03, 2017 | 52.78 | 53.10 | 52.28 | 52.64 | 1,883,735 | -0.04(-0.08%) |
Jun 30, 2017 | 51.90 | 52.92 | 51.90 | 52.68 | 3,371,210 | +0.89(+1.72%) |
Jun 29, 2017 | 51.85 | 52.27 | 51.54 | 51.79 | 3,519,930 | +0.00(+0.00%) |
Jun 28, 2017 | 52.12 | 52.45 | 51.76 | 51.79 | 2,788,124 | -0.11(-0.21%) |
Jun 27, 2017 | 52.55 | 52.69 | 51.75 | 51.90 | 2,571,106 | -0.89(-1.69%) |
Jun 26, 2017 | 53.22 | 53.65 | 52.49 | 52.79 | 3,853,926 | -0.03(-0.05%) |
Jun 23, 2017 | 51.81 | 53.11 | 51.81 | 52.81 | 8,657,007 | +0.90(+1.73%) |
Jun 22, 2017 | 51.70 | 52.15 | 51.26 | 51.91 | 2,984,943 | +0.29(+0.55%) |
Jun 21, 2017 | 51.67 | 51.83 | 51.27 | 51.63 | 1,674,698 | -0.01(-0.02%) |
Jun 20, 2017 | 51.82 | 52.30 | 51.58 | 51.63 | 2,232,610 | -0.14(-0.28%) |
Jun 19, 2017 | 51.82 | 51.86 | 50.99 | 51.78 | 2,274,803 | -0.04(-0.08%) |
Jun 16, 2017 | 52.02 | 52.09 | 50.91 | 51.82 | 5,075,638 | -0.29(-0.56%) |
Jun 15, 2017 | 52.52 | 52.76 | 52.04 | 52.11 | 3,248,590 | -0.46(-0.88%) |
Jun 14, 2017 | 52.65 | 53.01 | 52.25 | 52.58 | 2,936,291 | +0.11(+0.21%) |
Jun 13, 2017 | 52.03 | 52.56 | 51.52 | 52.47 | 2,782,196 | +0.93(+1.81%) |
Jun 12, 2017 | 51.40 | 52.14 | 51.33 | 51.53 | 3,537,915 | +0.44(+0.86%) |
Jun 09, 2017 | 50.90 | 51.61 | 50.66 | 51.10 | 2,730,720 | +0.19(+0.38%) |
Jun 08, 2017 | 51.79 | 50.77 | 50.90 | 4,545,031 | +0.04(+0.08%) | |
Jun 07, 2017 | 49.83 | 50.98 | 49.73 | 50.86 | 4,057,573 | +0.93(+1.85%) |
Jun 06, 2017 | 49.17 | 50.18 | 49.01 | 49.94 | 3,532,249 | +0.93(+1.89%) |
Jun 05, 2017 | 48.70 | 49.11 | 48.53 | 49.01 | 2,316,983 | +0.32(+0.66%) |
Jun 02, 2017 | 49.13 | 49.58 | 48.53 | 48.69 | 3,247,973 | -0.50(-1.01%) |
Jun 01, 2017 | 48.38 | 49.26 | 48.11 | 49.19 | 3,672,067 | +0.96(+1.99%) |
May 31, 2017 | 48.81 | 48.85 | 48.16 | 48.23 | 4,216,197 | -0.50(-1.04%) |
May 30, 2017 | 48.88 | 49.01 | 48.37 | 48.73 | 2,521,049 | -0.15(-0.30%) |
May 26, 2017 | 48.68 | 49.16 | 48.54 | 48.88 | 2,043,816 | +0.20(+0.41%) |
May 25, 2017 | 49.01 | 49.21 | 48.44 | 48.68 | 2,320,106 | -0.28(-0.56%) |
May 24, 2017 | 48.79 | 49.15 | 48.75 | 48.96 | 2,007,101 | +0.01(+0.02%) |
May 23, 2017 | 49.05 | 49.11 | 48.60 | 48.95 | 3,841,595 | -0.02(-0.03%) |
May 22, 2017 | 49.08 | 49.27 | 48.81 | 48.96 | 2,839,138 | -0.10(-0.20%) |
May 19, 2017 | 48.49 | 49.09 | 48.28 | 49.06 | 2,785,704 | +0.61(+1.26%) |
May 18, 2017 | 48.49 | 48.75 | 48.13 | 48.45 | 4,058,157 | -0.16(-0.33%) |
May 17, 2017 | 48.47 | 48.80 | 48.25 | 48.61 | 2,940,572 | +0.14(+0.29%) |
May 16, 2017 | 48.70 | 48.80 | 48.30 | 48.47 | 3,470,955 | -0.18(-0.38%) |
May 15, 2017 | 48.78 | 48.80 | 48.40 | 48.65 | 2,966,286 | -0.14(-0.29%) |
May 12, 2017 | 49.23 | 49.43 | 48.60 | 48.80 | 3,293,657 | +0.16(+0.33%) |
May 11, 2017 | 48.49 | 48.76 | 48.14 | 48.64 | 4,246,483 | +0.01(+0.02%) |
May 10, 2017 | 48.60 | 48.74 | 48.23 | 48.63 | 5,286,902 | +0.13(+0.28%) |
May 09, 2017 | 49.86 | 49.92 | 48.44 | 48.49 | 6,865,021 | -1.34(-2.69%) |
May 08, 2017 | 51.96 | 51.96 | 49.52 | 49.84 | 12,026,534 | -3.23(-6.08%) |
May 05, 2017 | 52.91 | 53.35 | 52.84 | 53.06 | 3,309,394 | +0.30(+0.57%) |
May 04, 2017 | 52.51 | 52.96 | 52.19 | 52.76 | 2,525,384 | +0.27(+0.51%) |
May 03, 2017 | 53.13 | 53.13 | 52.25 | 52.49 | 2,368,923 | -0.48(-0.90%) |
May 02, 2017 | 53.63 | 53.67 | 52.76 | 52.97 | 2,204,967 | -0.54(-1.02%) |