Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.41 | 55.69 | 54.80 | 55.53 | 13,119,776 | +0.11(+0.20%) |
Jul 28, 2017 | 54.68 | 55.89 | 54.64 | 55.42 | 13,026,544 | +0.55(+1.00%) |
Jul 27, 2017 | 54.21 | 54.89 | 53.75 | 54.87 | 8,607,376 | +0.64(+1.18%) |
Jul 26, 2017 | 54.63 | 55.18 | 54.01 | 54.23 | 10,315,199 | -0.02(-0.03%) |
Jul 25, 2017 | 54.24 | 54.68 | 54.18 | 54.25 | 8,581,551 | +0.48(+0.89%) |
Jul 24, 2017 | 53.98 | 54.11 | 53.31 | 53.77 | 7,671,905 | -0.09(-0.17%) |
Jul 21, 2017 | 54.89 | 55.83 | 53.59 | 53.86 | 13,477,077 | -0.40(-0.73%) |
Jul 20, 2017 | 54.86 | 54.97 | 54.05 | 54.26 | 9,211,586 | -0.34(-0.62%) |
Jul 19, 2017 | 53.54 | 54.76 | 53.51 | 54.60 | 8,204,692 | +1.02(+1.90%) |
Jul 18, 2017 | 54.49 | 54.50 | 53.41 | 53.58 | 6,620,685 | -0.53(-0.97%) |
Jul 17, 2017 | 54.04 | 54.68 | 53.96 | 54.10 | 7,953,245 | -0.02(-0.03%) |
Jul 14, 2017 | 53.83 | 54.31 | 53.73 | 54.12 | 6,597,040 | +0.29(+0.54%) |
Jul 13, 2017 | 53.00 | 53.87 | 52.98 | 53.83 | 7,723,157 | +0.74(+1.39%) |
Jul 12, 2017 | 53.85 | 53.91 | 52.90 | 53.09 | 8,026,165 | -0.17(-0.32%) |
Jul 11, 2017 | 52.90 | 53.62 | 52.68 | 53.26 | 6,835,978 | +0.36(+0.67%) |
Jul 10, 2017 | 52.47 | 53.18 | 52.44 | 52.90 | 7,255,098 | +0.22(+0.41%) |
Jul 07, 2017 | 52.61 | 52.77 | 51.93 | 52.69 | 8,329,876 | -0.04(-0.08%) |
Jul 06, 2017 | 53.56 | 53.83 | 52.63 | 52.73 | 8,033,761 | -0.49(-0.93%) |
Jul 05, 2017 | 54.45 | 54.45 | 52.90 | 53.22 | 10,959,966 | -1.00(-1.84%) |
Jul 03, 2017 | 53.53 | 54.56 | 53.35 | 54.22 | 6,425,082 | +0.91(+1.72%) |
Jun 30, 2017 | 53.31 | 53.52 | 52.93 | 53.30 | 9,859,719 | +0.37(+0.70%) |
Jun 29, 2017 | 53.11 | 53.67 | 52.86 | 52.93 | 8,887,469 | +0.11(+0.20%) |
Jun 28, 2017 | 52.98 | 53.46 | 52.70 | 52.82 | 7,712,199 | -0.09(-0.17%) |
Jun 27, 2017 | 53.15 | 53.46 | 52.73 | 52.91 | 8,025,665 | -0.43(-0.80%) |
Jun 26, 2017 | 53.52 | 53.75 | 53.05 | 53.34 | 9,934,835 | -0.03(-0.06%) |
Jun 23, 2017 | 52.89 | 53.56 | 52.74 | 53.37 | 9,143,999 | +0.45(+0.86%) |
Jun 22, 2017 | 53.03 | 53.78 | 52.74 | 52.92 | 9,990,813 | -0.08(-0.15%) |
Jun 21, 2017 | 53.82 | 53.83 | 52.83 | 53.00 | 14,049,438 | -1.04(-1.92%) |
Jun 20, 2017 | 54.28 | 54.28 | 53.46 | 54.04 | 11,833,242 | -1.09(-1.98%) |
Jun 19, 2017 | 55.48 | 55.68 | 54.96 | 55.13 | 6,222,690 | -0.39(-0.70%) |
Jun 16, 2017 | 54.73 | 55.52 | 54.28 | 55.52 | 12,573,971 | +1.01(+1.86%) |
Jun 15, 2017 | 55.02 | 55.11 | 54.24 | 54.51 | 11,692,798 | -0.69(-1.25%) |
Jun 14, 2017 | 55.91 | 55.93 | 54.51 | 55.19 | 12,675,218 | -0.95(-1.69%) |
Jun 13, 2017 | 56.11 | 56.43 | 55.73 | 56.14 | 9,736,707 | +0.03(+0.06%) |
Jun 12, 2017 | 56.87 | 57.23 | 55.91 | 56.11 | 9,881,117 | -0.30(-0.53%) |
Jun 09, 2017 | 55.33 | 56.98 | 55.31 | 56.41 | 10,056,332 | +1.11(+2.01%) |
Jun 08, 2017 | 55.95 | 55.24 | 55.30 | 9,560,134 | -0.29(-0.52%) | |
Jun 07, 2017 | 56.30 | 56.55 | 54.98 | 55.59 | 12,633,823 | -1.05(-1.86%) |
Jun 06, 2017 | 55.97 | 56.82 | 55.62 | 56.64 | 8,138,442 | +0.57(+1.01%) |
Jun 05, 2017 | 55.69 | 56.26 | 55.56 | 56.08 | 5,769,673 | +0.25(+0.45%) |
Jun 02, 2017 | 55.76 | 55.96 | 55.07 | 55.83 | 10,680,698 | -0.66(-1.18%) |
Jun 01, 2017 | 56.40 | 56.82 | 56.04 | 56.49 | 7,255,613 | +0.15(+0.27%) |
May 31, 2017 | 55.30 | 56.61 | 55.24 | 56.34 | 11,048,360 | +0.69(+1.24%) |
May 30, 2017 | 56.04 | 56.26 | 55.58 | 55.65 | 8,972,277 | -0.69(-1.22%) |
May 26, 2017 | 55.86 | 56.55 | 55.46 | 56.34 | 11,148,354 | +0.56(+1.01%) |
May 25, 2017 | 57.28 | 57.62 | 55.41 | 55.77 | 18,223,982 | -1.58(-2.76%) |
May 24, 2017 | 57.98 | 58.10 | 57.12 | 57.36 | 6,568,850 | -0.59(-1.01%) |
May 23, 2017 | 58.01 | 58.12 | 57.49 | 57.94 | 6,183,175 | +0.16(+0.28%) |
May 22, 2017 | 58.08 | 58.18 | 57.37 | 57.78 | 7,725,884 | +0.11(+0.20%) |
May 19, 2017 | 57.69 | 58.12 | 57.52 | 57.67 | 9,557,259 | +0.26(+0.45%) |
May 18, 2017 | 56.79 | 57.81 | 56.79 | 57.41 | 7,555,979 | +0.35(+0.62%) |
May 17, 2017 | 57.37 | 57.58 | 56.91 | 57.06 | 7,895,648 | -0.31(-0.53%) |
May 16, 2017 | 58.11 | 58.20 | 56.98 | 57.37 | 8,745,233 | -0.51(-0.88%) |
May 15, 2017 | 58.26 | 58.43 | 57.82 | 57.87 | 10,665,914 | +0.79(+1.38%) |
May 12, 2017 | 57.66 | 57.72 | 56.89 | 57.08 | 9,092,792 | -0.61(-1.06%) |
May 11, 2017 | 58.71 | 58.74 | 57.59 | 57.69 | 9,181,933 | -0.72(-1.22%) |
May 10, 2017 | 58.55 | 58.84 | 58.15 | 58.41 | 8,735,144 | +0.31(+0.54%) |
May 09, 2017 | 58.14 | 58.35 | 57.78 | 58.10 | 8,250,935 | +0.05(+0.08%) |
May 08, 2017 | 58.10 | 58.64 | 57.90 | 58.05 | 10,152,785 | +0.20(+0.35%) |
May 05, 2017 | 57.10 | 58.03 | 56.99 | 57.85 | 13,829,120 | +0.83(+1.45%) |
May 04, 2017 | 57.20 | 57.27 | 56.44 | 57.02 | 15,147,046 | -0.47(-0.82%) |
May 03, 2017 | 57.40 | 57.83 | 57.04 | 57.49 | 9,757,883 | +0.06(+0.11%) |
May 02, 2017 | 58.14 | 58.19 | 57.04 | 57.43 | 11,373,081 | -0.68(-1.18%) |