Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.20 | 53.55 | 53.04 | 53.40 | 5,225,953 | +0.27(+0.52%) |
Jul 28, 2017 | 53.13 | 53.24 | 52.89 | 53.13 | 2,276,746 | -0.02(-0.04%) |
Jul 27, 2017 | 52.83 | 53.20 | 52.65 | 53.15 | 3,074,634 | +0.29(+0.55%) |
Jul 26, 2017 | 53.06 | 53.12 | 52.65 | 52.86 | 1,473,025 | -0.20(-0.38%) |
Jul 25, 2017 | 52.59 | 53.17 | 52.48 | 53.06 | 2,257,430 | +0.58(+1.11%) |
Jul 24, 2017 | 52.81 | 53.00 | 52.34 | 52.48 | 2,215,307 | -0.31(-0.58%) |
Jul 21, 2017 | 52.31 | 52.84 | 52.25 | 52.79 | 1,862,253 | +0.37(+0.70%) |
Jul 20, 2017 | 52.18 | 52.48 | 52.07 | 52.42 | 4,240,027 | +0.31(+0.60%) |
Jul 19, 2017 | 52.18 | 52.38 | 52.01 | 52.10 | 2,260,351 | +0.07(+0.14%) |
Jul 18, 2017 | 52.38 | 52.42 | 51.95 | 52.03 | 2,492,269 | -0.38(-0.73%) |
Jul 17, 2017 | 52.01 | 52.57 | 52.01 | 52.42 | 2,273,053 | +0.29(+0.56%) |
Jul 14, 2017 | 52.07 | 52.18 | 51.95 | 52.13 | 1,800,977 | +0.28(+0.55%) |
Jul 13, 2017 | 51.64 | 51.98 | 51.52 | 51.85 | 2,574,987 | +0.22(+0.43%) |
Jul 12, 2017 | 51.63 | 51.96 | 51.56 | 51.63 | 1,745,492 | +0.31(+0.61%) |
Jul 11, 2017 | 51.54 | 51.89 | 51.30 | 51.31 | 3,447,375 | -0.42(-0.80%) |
Jul 10, 2017 | 52.25 | 52.37 | 51.66 | 51.73 | 3,297,820 | -0.51(-0.98%) |
Jul 07, 2017 | 52.34 | 52.54 | 52.15 | 52.24 | 3,808,952 | -0.02(-0.05%) |
Jul 06, 2017 | 53.03 | 53.24 | 52.23 | 52.26 | 3,450,127 | -0.90(-1.70%) |
Jul 05, 2017 | 53.97 | 54.15 | 53.06 | 53.16 | 5,252,009 | -0.83(-1.54%) |
Jul 03, 2017 | 54.64 | 54.64 | 53.98 | 54.00 | 1,382,999 | -0.55(-1.01%) |
Jun 30, 2017 | 54.27 | 54.90 | 54.22 | 54.55 | 3,181,322 | +0.60(+1.12%) |
Jun 29, 2017 | 54.58 | 54.64 | 53.84 | 53.94 | 4,463,989 | -0.66(-1.21%) |
Jun 28, 2017 | 54.87 | 55.25 | 54.58 | 54.60 | 2,675,208 | +0.15(+0.27%) |
Jun 27, 2017 | 55.07 | 55.18 | 54.41 | 54.45 | 3,850,287 | -1.30(-2.32%) |
Jun 26, 2017 | 55.58 | 56.04 | 55.39 | 55.75 | 1,534,300 | +0.34(+0.61%) |
Jun 23, 2017 | 55.36 | 55.67 | 55.28 | 55.41 | 2,183,860 | +0.12(+0.21%) |
Jun 22, 2017 | 55.36 | 55.72 | 55.25 | 55.29 | 2,040,137 | -0.05(-0.10%) |
Jun 21, 2017 | 55.98 | 56.13 | 55.28 | 55.35 | 2,035,000 | -0.48(-0.86%) |
Jun 20, 2017 | 56.38 | 56.54 | 55.80 | 55.83 | 2,273,345 | -0.53(-0.93%) |
Jun 19, 2017 | 56.54 | 56.64 | 56.04 | 56.35 | 2,891,421 | -0.09(-0.17%) |
Jun 16, 2017 | 57.28 | 57.33 | 55.82 | 56.45 | 4,578,870 | -0.96(-1.67%) |
Jun 15, 2017 | 57.56 | 57.83 | 57.24 | 57.41 | 2,115,889 | -0.31(-0.53%) |
Jun 14, 2017 | 57.77 | 58.33 | 57.67 | 57.71 | 2,152,700 | +0.15(+0.26%) |
Jun 13, 2017 | 57.22 | 57.70 | 56.80 | 57.56 | 2,134,419 | +0.17(+0.30%) |
Jun 12, 2017 | 57.16 | 57.82 | 57.13 | 57.39 | 3,207,374 | +0.33(+0.58%) |
Jun 09, 2017 | 56.69 | 57.15 | 56.60 | 57.06 | 1,787,623 | +0.32(+0.57%) |
Jun 08, 2017 | 57.52 | 56.72 | 56.74 | 2,368,912 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.13 | 57.51 | 57.09 | 57.43 | 2,076,855 | +0.23(+0.40%) |
Jun 06, 2017 | 57.20 | 57.40 | 57.04 | 57.20 | 1,498,454 | -0.09(-0.15%) |
Jun 05, 2017 | 57.06 | 57.36 | 56.97 | 57.29 | 1,964,749 | -0.02(-0.03%) |
Jun 02, 2017 | 57.72 | 57.72 | 57.11 | 57.30 | 2,242,034 | +0.02(+0.04%) |
Jun 01, 2017 | 56.46 | 57.29 | 56.20 | 57.28 | 2,642,677 | +1.05(+1.87%) |
May 31, 2017 | 56.39 | 56.68 | 56.19 | 56.23 | 2,179,793 | -0.06(-0.11%) |
May 30, 2017 | 56.49 | 56.49 | 55.90 | 56.29 | 2,326,809 | -0.33(-0.58%) |
May 26, 2017 | 56.77 | 56.94 | 56.36 | 56.62 | 1,684,206 | -0.05(-0.08%) |
May 25, 2017 | 56.80 | 57.01 | 56.46 | 56.67 | 2,845,152 | +0.12(+0.22%) |
May 24, 2017 | 55.83 | 56.60 | 55.79 | 56.54 | 3,327,636 | +0.71(+1.27%) |
May 23, 2017 | 55.63 | 56.00 | 55.56 | 55.83 | 2,547,354 | +0.23(+0.42%) |
May 22, 2017 | 55.05 | 55.69 | 55.05 | 55.60 | 1,567,297 | +0.22(+0.39%) |
May 19, 2017 | 54.73 | 55.44 | 54.44 | 55.38 | 3,342,904 | +0.74(+1.36%) |
May 18, 2017 | 54.87 | 55.00 | 54.46 | 54.64 | 3,122,422 | -0.35(-0.64%) |
May 17, 2017 | 54.85 | 55.32 | 54.55 | 54.99 | 3,243,557 | +0.14(+0.26%) |
May 16, 2017 | 55.47 | 55.49 | 54.73 | 54.85 | 2,940,156 | -0.52(-0.94%) |
May 15, 2017 | 55.15 | 55.47 | 55.15 | 55.37 | 2,963,118 | +0.15(+0.27%) |
May 12, 2017 | 54.94 | 55.32 | 54.81 | 55.22 | 2,488,898 | +0.11(+0.20%) |
May 11, 2017 | 55.39 | 55.44 | 54.73 | 55.12 | 4,401,097 | -0.28(-0.51%) |
May 10, 2017 | 55.22 | 55.60 | 55.19 | 55.40 | 2,477,387 | +0.16(+0.28%) |
May 09, 2017 | 56.61 | 56.70 | 54.94 | 55.24 | 4,698,358 | -1.44(-2.54%) |
May 08, 2017 | 55.12 | 57.25 | 54.77 | 56.68 | 8,935,311 | +1.57(+2.84%) |
May 05, 2017 | 55.15 | 55.15 | 54.57 | 55.12 | 3,443,577 | +0.23(+0.41%) |
May 04, 2017 | 53.56 | 55.74 | 53.56 | 54.89 | 6,860,535 | +1.14(+2.12%) |
May 03, 2017 | 53.89 | 53.95 | 53.54 | 53.75 | 3,660,115 | -0.07(-0.13%) |
May 02, 2017 | 54.98 | 54.98 | 53.74 | 53.82 | 4,650,570 | -0.87(-1.60%) |