Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.59 | 54.79 | 54.36 | 54.62 | 3,779,439 | +0.15(+0.28%) |
Jul 28, 2017 | 54.46 | 54.68 | 54.30 | 54.47 | 3,401,081 | +0.08(+0.15%) |
Jul 27, 2017 | 54.39 | 55.10 | 54.32 | 54.39 | 5,139,465 | -0.02(-0.03%) |
Jul 26, 2017 | 54.51 | 54.64 | 54.26 | 54.41 | 5,342,656 | -0.08(-0.15%) |
Jul 25, 2017 | 54.20 | 54.60 | 54.17 | 54.49 | 5,943,097 | +0.63(+1.18%) |
Jul 24, 2017 | 53.58 | 53.93 | 53.45 | 53.86 | 3,508,387 | +0.28(+0.51%) |
Jul 21, 2017 | 53.55 | 53.65 | 53.31 | 53.58 | 4,244,929 | -0.03(-0.05%) |
Jul 20, 2017 | 53.71 | 53.26 | 53.61 | 4,179,966 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.35 | 53.57 | 53.19 | 53.57 | 3,440,929 | +0.27(+0.50%) |
Jul 18, 2017 | 53.27 | 53.48 | 53.01 | 53.30 | 4,769,934 | -0.15(-0.28%) |
Jul 17, 2017 | 53.41 | 53.59 | 53.02 | 53.45 | 4,153,348 | -0.05(-0.09%) |
Jul 14, 2017 | 53.25 | 53.61 | 52.99 | 53.51 | 3,316,535 | -0.02(-0.03%) |
Jul 13, 2017 | 52.88 | 53.66 | 52.73 | 53.52 | 6,599,594 | +0.78(+1.49%) |
Jul 12, 2017 | 52.50 | 53.05 | 52.40 | 52.74 | 3,219,071 | +0.23(+0.45%) |
Jul 11, 2017 | 52.70 | 52.80 | 52.35 | 52.50 | 3,454,863 | -0.13(-0.25%) |
Jul 10, 2017 | 52.65 | 52.83 | 52.56 | 52.64 | 3,763,035 | -0.23(-0.44%) |
Jul 07, 2017 | 52.77 | 52.95 | 52.56 | 52.87 | 4,026,785 | +0.23(+0.43%) |
Jul 06, 2017 | 52.40 | 53.24 | 52.39 | 52.65 | 7,294,715 | +0.25(+0.48%) |
Jul 05, 2017 | 52.91 | 53.04 | 52.13 | 52.40 | 8,565,896 | -0.43(-0.81%) |
Jul 03, 2017 | 52.43 | 53.34 | 52.43 | 52.82 | 3,869,165 | +0.64(+1.23%) |
Jun 30, 2017 | 53.14 | 53.15 | 51.98 | 52.18 | 9,263,986 | -0.82(-1.54%) |
Jun 29, 2017 | 53.67 | 53.86 | 52.79 | 53.00 | 5,243,695 | -0.28(-0.53%) |
Jun 28, 2017 | 53.14 | 53.54 | 53.14 | 53.28 | 4,544,046 | +0.36(+0.68%) |
Jun 27, 2017 | 52.80 | 53.41 | 52.75 | 52.92 | 5,975,426 | +0.19(+0.36%) |
Jun 26, 2017 | 52.76 | 53.12 | 52.65 | 52.73 | 4,600,903 | +0.13(+0.25%) |
Jun 23, 2017 | 52.73 | 52.88 | 52.42 | 52.60 | 10,138,919 | -0.02(-0.05%) |
Jun 22, 2017 | 52.58 | 52.81 | 52.44 | 52.62 | 3,294,380 | -0.14(-0.27%) |
Jun 21, 2017 | 53.32 | 53.36 | 52.71 | 52.76 | 5,353,657 | -0.14(-0.27%) |
Jun 20, 2017 | 53.25 | 53.34 | 52.85 | 52.90 | 4,682,011 | -0.47(-0.88%) |
Jun 19, 2017 | 53.52 | 53.56 | 53.18 | 53.37 | 3,703,438 | +0.13(+0.25%) |
Jun 16, 2017 | 53.39 | 53.41 | 53.05 | 53.24 | 9,120,575 | -0.02(-0.03%) |
Jun 15, 2017 | 53.25 | 53.52 | 52.88 | 53.25 | 5,866,048 | -0.37(-0.68%) |
Jun 14, 2017 | 53.45 | 53.70 | 53.10 | 53.62 | 3,626,025 | +0.02(+0.03%) |
Jun 13, 2017 | 53.31 | 53.69 | 53.11 | 53.61 | 5,650,141 | +0.34(+0.64%) |
Jun 12, 2017 | 53.41 | 53.75 | 53.05 | 53.26 | 6,766,177 | -0.03(-0.06%) |
Jun 09, 2017 | 53.01 | 53.32 | 52.58 | 53.30 | 8,584,696 | +0.43(+0.82%) |
Jun 08, 2017 | 53.32 | 52.37 | 52.86 | 5,862,597 | +0.42(+0.79%) | |
Jun 07, 2017 | 52.65 | 52.67 | 52.38 | 52.45 | 5,062,074 | -0.12(-0.24%) |
Jun 06, 2017 | 52.79 | 52.86 | 52.36 | 52.57 | 5,006,923 | -0.43(-0.81%) |
Jun 05, 2017 | 53.15 | 53.27 | 52.96 | 53.01 | 3,914,971 | -0.34(-0.64%) |
Jun 02, 2017 | 52.78 | 53.44 | 52.69 | 53.35 | 6,908,403 | +0.28(+0.53%) |
Jun 01, 2017 | 52.99 | 53.18 | 52.84 | 53.06 | 6,197,661 | +0.22(+0.42%) |
May 31, 2017 | 53.30 | 53.30 | 52.75 | 52.84 | 9,023,071 | -0.39(-0.73%) |
May 30, 2017 | 52.57 | 53.41 | 52.53 | 53.23 | 7,656,711 | +0.46(+0.87%) |
May 26, 2017 | 52.32 | 53.06 | 52.24 | 52.77 | 10,617,568 | +0.36(+0.68%) |
May 25, 2017 | 52.19 | 52.51 | 51.94 | 52.42 | 11,946,628 | +0.43(+0.83%) |
May 24, 2017 | 51.68 | 52.18 | 51.63 | 51.98 | 14,424,370 | +0.36(+0.69%) |
May 23, 2017 | 50.95 | 51.72 | 50.83 | 51.63 | 9,596,197 | +0.66(+1.29%) |
May 22, 2017 | 51.16 | 51.41 | 50.80 | 50.97 | 11,151,363 | +0.15(+0.29%) |
May 19, 2017 | 51.08 | 51.31 | 50.76 | 50.82 | 11,692,325 | -0.16(-0.31%) |
May 18, 2017 | 51.05 | 51.39 | 50.78 | 50.98 | 11,963,582 | -0.14(-0.28%) |
May 17, 2017 | 51.55 | 51.36 | 50.80 | 51.12 | 15,958,371 | -0.43(-0.84%) |
May 16, 2017 | 51.76 | 51.79 | 51.34 | 51.55 | 9,588,413 | +0.22(+0.42%) |
May 15, 2017 | 50.86 | 51.37 | 50.86 | 51.34 | 11,540,126 | +0.69(+1.36%) |
May 12, 2017 | 51.14 | 51.33 | 50.59 | 50.65 | 17,435,892 | -0.66(-1.29%) |
May 11, 2017 | 52.22 | 52.23 | 51.25 | 51.31 | 10,956,387 | +0.35(+0.68%) |
May 10, 2017 | 51.20 | 51.32 | 50.83 | 50.96 | 4,773,567 | -0.37(-0.73%) |
May 09, 2017 | 51.40 | 51.85 | 51.20 | 51.34 | 7,586,400 | -0.08(-0.16%) |
May 08, 2017 | 52.12 | 52.15 | 51.28 | 51.42 | 7,813,020 | -0.66(-1.26%) |
May 05, 2017 | 52.12 | 52.28 | 51.99 | 52.08 | 7,293,773 | +0.03(+0.06%) |
May 04, 2017 | 52.25 | 52.72 | 51.98 | 52.04 | 10,224,309 | +0.94(+1.84%) |
May 03, 2017 | 50.99 | 51.41 | 50.87 | 51.10 | 9,062,705 | +0.01(+0.02%) |
May 02, 2017 | 51.07 | 51.54 | 50.98 | 51.10 | 6,267,942 | -0.07(-0.13%) |