Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.52 | 53.80 | 53.39 | 53.74 | 1,898,818 | +0.31(+0.57%) |
Jul 28, 2017 | 53.70 | 53.83 | 53.30 | 53.43 | 1,193,408 | -0.31(-0.57%) |
Jul 27, 2017 | 53.41 | 53.92 | 53.24 | 53.74 | 1,925,473 | +0.28(+0.52%) |
Jul 26, 2017 | 53.37 | 54.11 | 53.22 | 53.46 | 1,582,291 | +0.26(+0.49%) |
Jul 25, 2017 | 52.55 | 53.36 | 52.24 | 53.19 | 2,214,556 | +0.94(+1.80%) |
Jul 24, 2017 | 52.49 | 52.77 | 52.13 | 52.25 | 1,441,504 | -0.23(-0.44%) |
Jul 21, 2017 | 51.60 | 52.49 | 51.57 | 52.48 | 2,059,973 | +0.81(+1.56%) |
Jul 20, 2017 | 51.85 | 52.05 | 51.49 | 51.68 | 4,166,519 | -0.17(-0.33%) |
Jul 19, 2017 | 51.68 | 51.95 | 51.29 | 51.85 | 2,666,984 | +0.25(+0.48%) |
Jul 18, 2017 | 51.96 | 52.01 | 51.38 | 51.60 | 1,970,573 | -0.70(-1.35%) |
Jul 17, 2017 | 52.08 | 52.51 | 51.95 | 52.30 | 2,122,154 | +0.24(+0.46%) |
Jul 14, 2017 | 51.77 | 52.24 | 51.77 | 52.07 | 2,920,444 | +0.42(+0.82%) |
Jul 13, 2017 | 50.84 | 51.68 | 50.78 | 51.64 | 3,176,303 | +0.82(+1.62%) |
Jul 12, 2017 | 49.91 | 50.85 | 49.91 | 50.82 | 3,300,706 | +1.14(+2.29%) |
Jul 11, 2017 | 50.26 | 50.57 | 49.50 | 49.68 | 5,805,789 | -0.59(-1.18%) |
Jul 10, 2017 | 51.06 | 51.26 | 50.11 | 50.28 | 4,161,658 | -0.80(-1.56%) |
Jul 07, 2017 | 51.23 | 51.42 | 50.90 | 51.07 | 3,022,504 | +0.01(+0.02%) |
Jul 06, 2017 | 52.12 | 52.30 | 51.05 | 51.07 | 3,039,969 | -1.15(-2.21%) |
Jul 05, 2017 | 53.15 | 53.27 | 51.99 | 52.22 | 2,953,921 | -0.86(-1.61%) |
Jul 03, 2017 | 53.22 | 53.54 | 52.72 | 53.08 | 1,868,123 | -0.04(-0.08%) |
Jun 30, 2017 | 52.33 | 53.36 | 52.33 | 53.12 | 3,343,271 | +0.90(+1.72%) |
Jun 29, 2017 | 52.29 | 52.71 | 51.97 | 52.22 | 3,490,758 | +0.00(+0.00%) |
Jun 28, 2017 | 52.56 | 52.89 | 52.19 | 52.22 | 2,765,017 | -0.11(-0.21%) |
Jun 27, 2017 | 52.99 | 53.13 | 52.19 | 52.33 | 2,549,798 | -0.90(-1.69%) |
Jun 26, 2017 | 53.67 | 54.10 | 52.93 | 53.23 | 3,821,986 | -0.03(-0.05%) |
Jun 23, 2017 | 52.24 | 53.55 | 52.24 | 53.25 | 8,585,261 | +0.91(+1.73%) |
Jun 22, 2017 | 52.13 | 52.58 | 51.68 | 52.35 | 2,960,204 | +0.29(+0.55%) |
Jun 21, 2017 | 52.10 | 52.26 | 51.70 | 52.06 | 1,660,818 | -0.01(-0.02%) |
Jun 20, 2017 | 52.25 | 52.74 | 52.02 | 52.07 | 2,214,107 | -0.14(-0.28%) |
Jun 19, 2017 | 52.25 | 52.30 | 51.41 | 52.21 | 2,255,950 | -0.04(-0.08%) |
Jun 16, 2017 | 52.46 | 52.52 | 51.34 | 52.25 | 5,033,572 | -0.30(-0.56%) |
Jun 15, 2017 | 52.96 | 53.20 | 52.48 | 52.55 | 3,221,666 | -0.47(-0.88%) |
Jun 14, 2017 | 53.09 | 53.46 | 52.69 | 53.02 | 2,911,956 | +0.11(+0.21%) |
Jun 13, 2017 | 52.47 | 53.00 | 51.95 | 52.91 | 2,759,138 | +0.94(+1.81%) |
Jun 12, 2017 | 51.83 | 52.58 | 51.76 | 51.96 | 3,508,594 | +0.44(+0.86%) |
Jun 09, 2017 | 51.33 | 52.04 | 51.08 | 51.52 | 2,708,089 | +0.20(+0.38%) |
Jun 08, 2017 | 52.22 | 51.19 | 51.33 | 4,507,363 | +0.04(+0.08%) | |
Jun 07, 2017 | 50.24 | 51.41 | 50.15 | 51.29 | 4,023,945 | +0.93(+1.85%) |
Jun 06, 2017 | 49.58 | 50.60 | 49.42 | 50.35 | 3,502,975 | +0.93(+1.89%) |
Jun 05, 2017 | 49.11 | 49.52 | 48.94 | 49.42 | 2,297,781 | +0.32(+0.66%) |
Jun 02, 2017 | 49.54 | 50.00 | 48.94 | 49.10 | 3,221,054 | -0.50(-1.01%) |
Jun 01, 2017 | 48.78 | 49.67 | 48.51 | 49.60 | 3,641,634 | +0.97(+1.99%) |
May 31, 2017 | 49.22 | 49.26 | 48.56 | 48.63 | 4,181,254 | -0.51(-1.04%) |
May 30, 2017 | 49.28 | 49.42 | 48.78 | 49.14 | 2,500,155 | -0.15(-0.30%) |
May 26, 2017 | 49.09 | 49.57 | 48.94 | 49.29 | 2,026,878 | +0.20(+0.41%) |
May 25, 2017 | 49.42 | 49.62 | 48.85 | 49.09 | 2,300,878 | -0.28(-0.56%) |
May 24, 2017 | 49.20 | 49.56 | 49.15 | 49.36 | 1,990,467 | +0.01(+0.02%) |
May 23, 2017 | 49.46 | 49.52 | 49.01 | 49.36 | 3,809,757 | -0.02(-0.03%) |
May 22, 2017 | 49.49 | 49.69 | 49.22 | 49.37 | 2,815,609 | -0.10(-0.20%) |
May 19, 2017 | 48.90 | 49.50 | 48.68 | 49.47 | 2,762,617 | +0.62(+1.26%) |
May 18, 2017 | 48.90 | 49.16 | 48.53 | 48.86 | 4,024,525 | -0.16(-0.33%) |
May 17, 2017 | 48.87 | 49.21 | 48.66 | 49.02 | 2,916,202 | +0.14(+0.29%) |
May 16, 2017 | 49.11 | 49.20 | 48.71 | 48.87 | 3,442,189 | -0.19(-0.38%) |
May 15, 2017 | 49.19 | 49.21 | 48.81 | 49.06 | 2,941,702 | -0.14(-0.29%) |
May 12, 2017 | 49.64 | 49.85 | 49.01 | 49.20 | 3,266,360 | +0.16(+0.33%) |
May 11, 2017 | 48.89 | 49.17 | 48.55 | 49.04 | 4,211,289 | +0.01(+0.02%) |
May 10, 2017 | 49.00 | 49.15 | 48.63 | 49.04 | 5,243,087 | +0.14(+0.28%) |
May 09, 2017 | 50.28 | 50.34 | 48.84 | 48.90 | 6,808,126 | -1.35(-2.69%) |
May 08, 2017 | 52.39 | 52.39 | 49.93 | 50.25 | 11,926,863 | -3.25(-6.08%) |
May 05, 2017 | 53.35 | 53.80 | 53.28 | 53.50 | 3,281,968 | +0.30(+0.57%) |
May 04, 2017 | 52.95 | 53.40 | 52.63 | 53.20 | 2,504,455 | +0.27(+0.51%) |
May 03, 2017 | 53.57 | 53.57 | 52.69 | 52.93 | 2,349,290 | -0.48(-0.90%) |
May 02, 2017 | 54.08 | 54.12 | 53.20 | 53.41 | 2,186,693 | -0.55(-1.02%) |