Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.72 | 58.06 | 57.37 | 57.86 | 2,089,092 | +0.89(+1.56%) |
Jul 28, 2017 | 56.34 | 57.17 | 56.26 | 56.97 | 1,583,688 | +0.57(+1.01%) |
Jul 27, 2017 | 56.36 | 56.45 | 55.90 | 56.40 | 1,389,274 | +0.87(+1.57%) |
Jul 26, 2017 | 55.68 | 55.79 | 55.42 | 55.53 | 1,180,470 | +0.27(+0.49%) |
Jul 25, 2017 | 55.56 | 55.74 | 55.19 | 55.26 | 1,392,904 | +0.51(+0.93%) |
Jul 24, 2017 | 54.89 | 54.91 | 54.47 | 54.75 | 1,791,780 | -0.24(-0.44%) |
Jul 21, 2017 | 55.45 | 55.52 | 54.87 | 54.99 | 2,005,054 | -0.46(-0.83%) |
Jul 20, 2017 | 55.53 | 55.71 | 55.43 | 55.45 | 1,802,940 | +0.35(+0.64%) |
Jul 19, 2017 | 54.73 | 55.12 | 54.69 | 55.10 | 1,489,751 | +0.32(+0.58%) |
Jul 18, 2017 | 54.96 | 54.96 | 54.53 | 54.78 | 1,838,515 | +0.21(+0.38%) |
Jul 17, 2017 | 54.81 | 55.00 | 54.51 | 54.57 | 1,989,553 | -0.24(-0.44%) |
Jul 14, 2017 | 55.15 | 55.32 | 54.72 | 54.81 | 2,181,263 | +0.19(+0.35%) |
Jul 13, 2017 | 54.53 | 54.64 | 54.23 | 54.62 | 1,499,225 | +0.01(+0.02%) |
Jul 12, 2017 | 54.84 | 55.05 | 54.52 | 54.61 | 1,549,953 | +0.60(+1.11%) |
Jul 11, 2017 | 53.73 | 54.06 | 53.56 | 54.01 | 1,667,034 | +0.06(+0.11%) |
Jul 10, 2017 | 53.84 | 54.10 | 53.78 | 53.95 | 1,456,267 | -0.23(-0.42%) |
Jul 07, 2017 | 54.07 | 54.24 | 53.63 | 54.18 | 2,938,323 | -0.17(-0.31%) |
Jul 06, 2017 | 54.33 | 54.74 | 54.15 | 54.35 | 2,316,518 | +0.02(+0.04%) |
Jul 05, 2017 | 54.54 | 54.58 | 54.08 | 54.33 | 1,939,436 | -0.67(-1.22%) |
Jul 03, 2017 | 54.76 | 55.22 | 54.74 | 55.00 | 664,764 | +0.57(+1.05%) |
Jun 30, 2017 | 54.62 | 54.69 | 54.15 | 54.43 | 1,679,342 | -0.18(-0.33%) |
Jun 29, 2017 | 55.37 | 55.42 | 54.57 | 54.61 | 2,476,493 | -0.81(-1.46%) |
Jun 28, 2017 | 54.96 | 55.55 | 54.83 | 55.42 | 2,933,985 | +0.62(+1.13%) |
Jun 27, 2017 | 54.83 | 55.17 | 54.66 | 54.80 | 2,398,825 | +0.68(+1.26%) |
Jun 26, 2017 | 54.54 | 54.54 | 54.09 | 54.12 | 1,455,718 | +0.10(+0.19%) |
Jun 23, 2017 | 53.79 | 54.24 | 53.80 | 54.02 | 3,140,401 | +0.23(+0.43%) |
Jun 22, 2017 | 53.61 | 53.98 | 53.50 | 53.79 | 1,677,474 | -0.04(-0.07%) |
Jun 21, 2017 | 54.37 | 54.45 | 53.60 | 53.83 | 2,581,108 | -0.80(-1.46%) |
Jun 20, 2017 | 54.96 | 55.00 | 54.40 | 54.63 | 2,466,459 | -1.44(-2.57%) |
Jun 19, 2017 | 56.31 | 56.50 | 56.02 | 56.07 | 985,898 | -0.16(-0.28%) |
Jun 16, 2017 | 55.73 | 56.39 | 55.59 | 56.23 | 1,706,822 | +1.19(+2.16%) |
Jun 15, 2017 | 54.97 | 55.21 | 54.89 | 55.04 | 1,521,698 | -0.63(-1.13%) |
Jun 14, 2017 | 56.50 | 56.50 | 55.51 | 55.67 | 1,853,545 | -0.78(-1.38%) |
Jun 13, 2017 | 56.44 | 56.56 | 56.16 | 56.45 | 1,264,026 | +0.25(+0.44%) |
Jun 12, 2017 | 56.37 | 56.65 | 56.04 | 56.20 | 1,541,101 | +0.44(+0.79%) |
Jun 09, 2017 | 55.89 | 55.03 | 55.76 | 2,678,786 | +0.43(+0.78%) | |
Jun 08, 2017 | 55.64 | 55.71 | 55.27 | 55.33 | 2,093,319 | -0.34(-0.61%) |
Jun 07, 2017 | 56.26 | 56.36 | 55.43 | 55.67 | 2,146,936 | -0.69(-1.22%) |
Jun 06, 2017 | 55.87 | 56.41 | 55.83 | 56.36 | 1,785,133 | +0.01(+0.02%) |
Jun 05, 2017 | 56.04 | 56.41 | 55.98 | 56.35 | 985,471 | +0.29(+0.52%) |
Jun 02, 2017 | 56.12 | 56.16 | 55.66 | 56.06 | 1,691,640 | -0.33(-0.59%) |
Jun 01, 2017 | 56.16 | 56.66 | 56.09 | 56.39 | 972,896 | +0.18(+0.32%) |
May 31, 2017 | 56.42 | 56.59 | 56.14 | 56.21 | 1,176,511 | -0.30(-0.53%) |
May 30, 2017 | 56.53 | 56.72 | 56.39 | 56.51 | 963,991 | +0.18(+0.32%) |
May 26, 2017 | 56.35 | 56.49 | 56.14 | 56.33 | 852,078 | +0.04(+0.07%) |
May 25, 2017 | 56.53 | 57.09 | 56.15 | 56.29 | 1,621,639 | -0.62(-1.09%) |
May 24, 2017 | 56.63 | 57.03 | 56.63 | 56.91 | 1,504,247 | +0.00(+0.00%) |
May 23, 2017 | 57.00 | 57.17 | 56.78 | 56.91 | 1,562,060 | -0.11(-0.19%) |
May 22, 2017 | 57.27 | 57.31 | 56.63 | 57.02 | 3,742,585 | -0.22(-0.38%) |
May 19, 2017 | 57.11 | 57.32 | 57.06 | 57.24 | 7,309,888 | +0.17(+0.30%) |
May 18, 2017 | 57.19 | 57.47 | 56.94 | 57.07 | 1,611,446 | -0.49(-0.85%) |
May 17, 2017 | 57.68 | 58.22 | 57.50 | 57.56 | 1,817,798 | -0.89(-1.52%) |
May 16, 2017 | 58.33 | 58.53 | 58.16 | 58.45 | 1,935,973 | +0.69(+1.19%) |
May 15, 2017 | 58.25 | 58.28 | 57.60 | 57.76 | 1,504,162 | +0.50(+0.87%) |
May 12, 2017 | 57.10 | 57.40 | 56.96 | 57.26 | 1,467,157 | -0.03(-0.05%) |
May 11, 2017 | 57.19 | 57.41 | 56.87 | 57.29 | 1,788,424 | +0.39(+0.69%) |
May 10, 2017 | 56.75 | 57.31 | 56.65 | 56.90 | 1,989,136 | +0.65(+1.16%) |
May 09, 2017 | 56.46 | 56.48 | 56.09 | 56.25 | 1,620,819 | -0.15(-0.27%) |
May 08, 2017 | 56.19 | 56.51 | 55.89 | 56.40 | 1,722,917 | +0.32(+0.57%) |
May 05, 2017 | 54.74 | 56.09 | 54.73 | 56.08 | 2,359,093 | +1.89(+3.49%) |
May 04, 2017 | 54.46 | 54.49 | 53.83 | 54.19 | 4,565,677 | -0.06(-0.11%) |
May 03, 2017 | 53.79 | 54.35 | 53.65 | 54.25 | 1,505,062 | +0.51(+0.95%) |
May 02, 2017 | 53.94 | 54.12 | 53.58 | 53.74 | 1,792,175 | -0.29(-0.54%) |