Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.29 | 53.39 | 51.91 | 51.99 | 4,991,077 | -0.98(-1.86%) |
Jul 28, 2017 | 52.98 | 53.13 | 52.10 | 52.98 | 6,191,074 | -0.01(-0.02%) |
Jul 27, 2017 | 52.88 | 54.71 | 50.36 | 52.98 | 15,309,564 | -2.76(-4.96%) |
Jul 26, 2017 | 55.12 | 56.04 | 54.84 | 55.75 | 5,895,938 | +0.66(+1.19%) |
Jul 25, 2017 | 56.38 | 56.61 | 55.02 | 55.09 | 7,832,500 | -0.93(-1.66%) |
Jul 24, 2017 | 56.43 | 56.53 | 56.00 | 56.02 | 3,581,397 | -0.44(-0.78%) |
Jul 21, 2017 | 56.39 | 56.67 | 56.09 | 56.46 | 5,451,608 | -0.11(-0.20%) |
Jul 20, 2017 | 57.46 | 57.54 | 56.35 | 56.57 | 6,907,455 | -0.95(-1.64%) |
Jul 19, 2017 | 57.51 | 57.71 | 56.63 | 57.52 | 7,611,661 | -0.15(-0.26%) |
Jul 18, 2017 | 57.99 | 58.23 | 57.52 | 57.67 | 5,463,677 | -0.53(-0.92%) |
Jul 17, 2017 | 58.01 | 58.50 | 57.68 | 58.20 | 3,836,630 | +0.20(+0.34%) |
Jul 14, 2017 | 58.12 | 58.19 | 57.58 | 58.01 | 3,520,074 | -0.08(-0.15%) |
Jul 13, 2017 | 58.07 | 58.51 | 57.51 | 58.09 | 5,266,641 | -0.06(-0.10%) |
Jul 12, 2017 | 58.51 | 58.71 | 57.97 | 58.15 | 5,273,746 | +0.25(+0.44%) |
Jul 11, 2017 | 59.08 | 59.34 | 57.85 | 57.89 | 5,727,424 | -1.24(-2.09%) |
Jul 10, 2017 | 58.95 | 59.86 | 58.93 | 59.13 | 5,467,094 | -1.04(-1.73%) |
Jul 07, 2017 | 59.38 | 60.31 | 59.38 | 60.17 | 3,635,877 | +0.82(+1.39%) |
Jul 06, 2017 | 58.91 | 59.70 | 58.68 | 59.34 | 5,972,601 | +0.19(+0.32%) |
Jul 05, 2017 | 58.20 | 59.35 | 58.16 | 59.16 | 3,363,788 | +1.02(+1.76%) |
Jul 03, 2017 | 58.56 | 58.76 | 58.12 | 58.14 | 1,809,893 | -0.07(-0.11%) |
Jun 30, 2017 | 58.11 | 58.61 | 58.04 | 58.20 | 3,401,949 | +0.31(+0.53%) |
Jun 29, 2017 | 58.33 | 58.73 | 57.35 | 57.89 | 3,402,181 | -0.19(-0.32%) |
Jun 28, 2017 | 57.89 | 58.49 | 57.89 | 58.08 | 2,916,123 | +0.47(+0.81%) |
Jun 27, 2017 | 57.84 | 58.27 | 57.56 | 57.61 | 2,996,140 | -0.22(-0.39%) |
Jun 26, 2017 | 58.16 | 58.77 | 57.71 | 57.84 | 4,544,053 | -0.16(-0.27%) |
Jun 23, 2017 | 57.71 | 58.25 | 57.43 | 58.00 | 5,422,893 | +0.37(+0.65%) |
Jun 22, 2017 | 57.96 | 58.34 | 57.18 | 57.62 | 5,856,881 | +0.46(+0.80%) |
Jun 21, 2017 | 56.59 | 57.48 | 56.59 | 57.16 | 4,218,794 | +0.66(+1.16%) |
Jun 20, 2017 | 56.99 | 57.20 | 56.42 | 56.51 | 5,163,173 | -0.55(-0.97%) |
Jun 19, 2017 | 56.80 | 57.22 | 56.58 | 57.06 | 5,300,508 | +0.59(+1.04%) |
Jun 16, 2017 | 56.21 | 56.73 | 56.20 | 56.47 | 6,627,614 | +0.17(+0.30%) |
Jun 15, 2017 | 55.49 | 56.39 | 55.25 | 56.30 | 5,405,920 | +0.54(+0.97%) |
Jun 14, 2017 | 55.84 | 56.27 | 55.29 | 55.76 | 4,504,682 | +0.30(+0.54%) |
Jun 13, 2017 | 55.15 | 55.78 | 54.95 | 55.46 | 5,354,845 | +0.21(+0.37%) |
Jun 12, 2017 | 55.69 | 55.69 | 53.98 | 55.25 | 6,487,394 | -0.44(-0.79%) |
Jun 09, 2017 | 55.64 | 55.97 | 55.36 | 55.69 | 6,024,504 | +0.28(+0.51%) |
Jun 08, 2017 | 56.29 | 55.10 | 55.41 | 5,762,790 | -0.75(-1.33%) | |
Jun 07, 2017 | 55.72 | 56.52 | 54.71 | 56.16 | 7,277,758 | -0.13(-0.23%) |
Jun 06, 2017 | 56.82 | 57.30 | 56.22 | 56.29 | 5,654,676 | -0.83(-1.46%) |
Jun 05, 2017 | 56.38 | 57.31 | 55.98 | 57.12 | 5,596,191 | +0.71(+1.25%) |
Jun 02, 2017 | 56.83 | 57.24 | 56.31 | 56.42 | 5,713,395 | +0.06(+0.10%) |
Jun 01, 2017 | 56.25 | 56.64 | 56.14 | 56.36 | 5,016,956 | +0.20(+0.35%) |
May 31, 2017 | 55.98 | 56.27 | 55.27 | 56.17 | 4,373,889 | +0.57(+1.03%) |
May 30, 2017 | 56.60 | 56.62 | 55.56 | 55.60 | 4,041,095 | -1.11(-1.96%) |
May 26, 2017 | 56.88 | 57.16 | 56.55 | 56.71 | 5,272,625 | -0.23(-0.41%) |
May 25, 2017 | 55.88 | 57.19 | 55.88 | 56.94 | 7,275,152 | +1.25(+2.25%) |
May 24, 2017 | 55.90 | 56.10 | 55.48 | 55.69 | 3,342,771 | -0.06(-0.10%) |
May 23, 2017 | 55.38 | 55.91 | 54.97 | 55.74 | 3,167,487 | +0.67(+1.22%) |
May 22, 2017 | 54.59 | 55.56 | 54.45 | 55.07 | 6,169,655 | +0.82(+1.52%) |
May 19, 2017 | 53.79 | 54.55 | 53.72 | 54.25 | 3,626,071 | +0.70(+1.31%) |
May 18, 2017 | 53.40 | 54.01 | 53.24 | 53.55 | 3,826,546 | +0.23(+0.44%) |
May 17, 2017 | 54.46 | 54.20 | 53.12 | 53.31 | 4,488,566 | -1.15(-2.11%) |
May 16, 2017 | 54.31 | 54.79 | 53.88 | 54.46 | 5,054,870 | +0.22(+0.41%) |
May 15, 2017 | 53.50 | 54.52 | 53.50 | 54.24 | 3,983,547 | +0.76(+1.42%) |
May 12, 2017 | 54.10 | 54.42 | 53.36 | 53.48 | 3,284,110 | -0.81(-1.50%) |
May 11, 2017 | 54.40 | 54.58 | 53.71 | 54.30 | 2,793,536 | -0.26(-0.48%) |
May 10, 2017 | 54.37 | 54.76 | 54.18 | 54.56 | 5,404,450 | +0.08(+0.15%) |
May 09, 2017 | 53.98 | 54.74 | 53.90 | 54.47 | 4,780,034 | +0.75(+1.39%) |
May 08, 2017 | 54.68 | 54.89 | 53.51 | 53.73 | 3,878,323 | -0.86(-1.58%) |
May 05, 2017 | 54.59 | 54.73 | 54.16 | 54.59 | 2,592,996 | +0.06(+0.10%) |
May 04, 2017 | 54.60 | 54.82 | 53.78 | 54.53 | 4,116,136 | +0.17(+0.31%) |
May 03, 2017 | 54.31 | 54.60 | 54.06 | 54.36 | 4,305,073 | -0.16(-0.29%) |
May 02, 2017 | 52.67 | 54.64 | 52.62 | 54.52 | 5,236,087 | +1.92(+3.64%) |