Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.89 | 53.74 | 52.86 | 52.86 | 4,811,869 | +0.28(+0.54%) |
Jul 28, 2017 | 53.36 | 53.90 | 51.48 | 52.57 | 3,413,595 | -0.85(-1.59%) |
Jul 27, 2017 | 52.73 | 53.96 | 52.25 | 53.42 | 4,950,583 | +0.53(+1.01%) |
Jul 26, 2017 | 53.19 | 53.83 | 52.89 | 52.89 | 5,898,704 | -0.83(-1.55%) |
Jul 25, 2017 | 54.02 | 54.05 | 53.11 | 53.72 | 4,868,923 | -0.08(-0.14%) |
Jul 24, 2017 | 53.68 | 54.41 | 53.59 | 53.80 | 3,003,928 | +0.30(+0.56%) |
Jul 21, 2017 | 53.41 | 53.85 | 53.41 | 53.50 | 2,052,600 | +0.17(+0.32%) |
Jul 20, 2017 | 53.32 | 53.42 | 52.98 | 53.33 | 2,409,963 | +0.21(+0.39%) |
Jul 19, 2017 | 53.72 | 53.77 | 52.78 | 53.12 | 2,525,283 | -0.47(-0.88%) |
Jul 18, 2017 | 52.88 | 53.89 | 52.59 | 53.60 | 3,389,225 | +1.14(+2.18%) |
Jul 17, 2017 | 52.33 | 52.57 | 51.80 | 52.45 | 3,272,769 | +0.06(+0.11%) |
Jul 14, 2017 | 51.63 | 52.60 | 51.22 | 52.39 | 6,842,647 | -0.94(-1.77%) |
Jul 13, 2017 | 53.76 | 53.76 | 52.83 | 53.34 | 2,931,319 | -0.09(-0.18%) |
Jul 12, 2017 | 53.25 | 53.78 | 53.25 | 53.43 | 2,020,805 | +0.33(+0.63%) |
Jul 11, 2017 | 53.42 | 53.62 | 52.82 | 53.10 | 2,448,033 | -0.24(-0.45%) |
Jul 10, 2017 | 52.99 | 53.66 | 52.81 | 53.34 | 3,541,200 | +0.34(+0.65%) |
Jul 07, 2017 | 52.99 | 53.18 | 52.58 | 52.99 | 6,440,946 | +0.19(+0.36%) |
Jul 06, 2017 | 53.41 | 53.66 | 52.72 | 52.81 | 3,748,164 | -1.05(-1.94%) |
Jul 05, 2017 | 53.76 | 54.10 | 53.42 | 53.85 | 2,699,729 | +0.12(+0.22%) |
Jul 03, 2017 | 54.31 | 54.44 | 53.30 | 53.73 | 3,109,565 | -1.08(-1.97%) |
Jun 30, 2017 | 54.56 | 55.20 | 54.44 | 54.81 | 2,894,762 | +0.33(+0.60%) |
Jun 29, 2017 | 55.64 | 55.68 | 53.95 | 54.49 | 3,206,633 | -1.24(-2.22%) |
Jun 28, 2017 | 55.32 | 55.85 | 55.07 | 55.72 | 2,211,472 | +0.69(+1.26%) |
Jun 27, 2017 | 55.45 | 55.85 | 54.98 | 55.03 | 2,394,913 | -0.30(-0.54%) |
Jun 26, 2017 | 55.75 | 56.02 | 55.11 | 55.33 | 2,994,025 | -0.41(-0.74%) |
Jun 23, 2017 | 55.17 | 55.73 | 54.71 | 55.74 | 2,627,181 | +0.54(+0.98%) |
Jun 22, 2017 | 55.41 | 55.50 | 55.05 | 55.20 | 1,846,188 | -0.20(-0.36%) |
Jun 21, 2017 | 55.24 | 55.53 | 55.24 | 55.40 | 2,136,392 | -0.04(-0.08%) |
Jun 20, 2017 | 55.84 | 55.94 | 55.18 | 55.44 | 3,461,134 | -0.66(-1.18%) |
Jun 19, 2017 | 55.60 | 56.19 | 55.42 | 56.10 | 4,823,313 | +0.96(+1.74%) |
Jun 16, 2017 | 55.12 | 55.25 | 54.75 | 55.14 | 3,691,254 | +0.19(+0.34%) |
Jun 15, 2017 | 54.81 | 55.12 | 54.58 | 54.96 | 2,653,774 | -0.40(-0.72%) |
Jun 14, 2017 | 54.84 | 55.65 | 54.77 | 55.35 | 4,566,075 | +0.31(+0.57%) |
Jun 13, 2017 | 54.61 | 55.40 | 54.61 | 55.04 | 3,741,585 | +0.78(+1.44%) |
Jun 12, 2017 | 54.03 | 54.55 | 53.35 | 54.26 | 3,292,709 | +0.22(+0.41%) |
Jun 09, 2017 | 54.77 | 55.05 | 53.04 | 54.04 | 4,974,535 | -0.80(-1.45%) |
Jun 08, 2017 | 54.13 | 54.90 | 53.93 | 54.84 | 4,602,684 | +0.65(+1.21%) |
Jun 07, 2017 | 54.01 | 54.28 | 53.55 | 54.18 | 3,857,013 | +0.17(+0.31%) |
Jun 06, 2017 | 52.87 | 54.44 | 52.63 | 54.01 | 6,598,613 | +1.06(+2.00%) |
Jun 05, 2017 | 53.00 | 53.25 | 52.60 | 52.95 | 3,587,981 | -0.12(-0.22%) |
Jun 02, 2017 | 52.60 | 53.25 | 52.29 | 53.07 | 5,557,827 | +0.42(+0.81%) |
Jun 01, 2017 | 50.53 | 52.91 | 50.53 | 52.65 | 11,450,215 | +2.48(+4.94%) |
May 31, 2017 | 49.98 | 50.46 | 49.38 | 50.17 | 5,473,922 | +0.36(+0.73%) |
May 30, 2017 | 49.24 | 50.02 | 49.24 | 49.80 | 3,704,047 | +0.58(+1.17%) |
May 26, 2017 | 49.24 | 49.63 | 49.06 | 49.23 | 2,052,698 | +0.06(+0.12%) |
May 25, 2017 | 48.79 | 49.30 | 48.63 | 49.17 | 2,714,567 | +0.36(+0.73%) |
May 24, 2017 | 48.76 | 49.00 | 48.68 | 48.81 | 2,064,048 | +0.00(+0.00%) |
May 23, 2017 | 49.13 | 49.69 | 48.68 | 48.81 | 3,151,192 | -0.14(-0.29%) |
May 22, 2017 | 48.77 | 49.19 | 48.57 | 48.96 | 5,219,035 | +0.79(+1.64%) |
May 19, 2017 | 48.37 | 48.97 | 47.97 | 48.17 | 4,655,565 | -0.07(-0.14%) |
May 18, 2017 | 47.90 | 48.75 | 47.79 | 48.24 | 4,294,396 | +0.01(+0.02%) |
May 17, 2017 | 48.90 | 48.92 | 48.15 | 48.23 | 5,529,909 | -1.07(-2.17%) |
May 16, 2017 | 49.42 | 49.82 | 49.06 | 49.30 | 3,795,651 | -0.17(-0.34%) |
May 15, 2017 | 49.76 | 49.80 | 49.32 | 49.47 | 3,137,762 | -0.30(-0.60%) |
May 12, 2017 | 49.30 | 50.18 | 49.29 | 49.76 | 4,940,727 | +1.01(+2.07%) |
May 11, 2017 | 49.42 | 49.47 | 48.68 | 48.75 | 4,007,595 | -0.74(-1.49%) |
May 10, 2017 | 49.20 | 49.66 | 49.07 | 49.49 | 3,350,352 | +0.25(+0.50%) |
May 09, 2017 | 48.77 | 49.47 | 48.64 | 49.24 | 3,635,628 | +0.71(+1.47%) |
May 08, 2017 | 49.13 | 49.19 | 48.20 | 48.53 | 5,575,056 | -1.32(-2.64%) |
May 05, 2017 | 49.54 | 50.01 | 49.12 | 49.85 | 5,032,670 | +0.21(+0.43%) |
May 04, 2017 | 50.48 | 50.52 | 49.63 | 49.64 | 3,075,352 | -0.69(-1.37%) |
May 03, 2017 | 50.25 | 50.36 | 49.87 | 50.32 | 2,636,367 | +0.10(+0.20%) |
May 02, 2017 | 50.46 | 50.69 | 50.20 | 50.22 | 3,164,059 | -0.17(-0.34%) |