Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.26 | 54.49 | 53.88 | 53.99 | 2,287,924 | -0.22(-0.41%) |
Jul 28, 2017 | 53.92 | 54.31 | 53.69 | 54.21 | 2,301,422 | +0.31(+0.58%) |
Jul 27, 2017 | 55.02 | 55.02 | 53.45 | 53.90 | 3,825,144 | -0.75(-1.37%) |
Jul 26, 2017 | 54.50 | 55.10 | 53.68 | 54.65 | 4,614,155 | -0.78(-1.40%) |
Jul 25, 2017 | 56.22 | 56.25 | 55.10 | 55.43 | 3,444,008 | -0.57(-1.02%) |
Jul 24, 2017 | 56.08 | 56.13 | 55.77 | 56.00 | 1,869,852 | +0.05(+0.10%) |
Jul 21, 2017 | 56.14 | 56.36 | 55.88 | 55.94 | 3,135,310 | -0.33(-0.59%) |
Jul 20, 2017 | 55.80 | 56.31 | 55.58 | 56.27 | 2,682,237 | +0.53(+0.94%) |
Jul 19, 2017 | 55.65 | 55.80 | 55.44 | 55.75 | 3,415,859 | +0.28(+0.50%) |
Jul 18, 2017 | 55.69 | 55.78 | 55.31 | 55.47 | 2,508,798 | -0.05(-0.10%) |
Jul 17, 2017 | 55.44 | 55.69 | 55.26 | 55.52 | 3,058,208 | +0.08(+0.14%) |
Jul 14, 2017 | 54.70 | 55.57 | 54.64 | 55.44 | 2,185,876 | +0.72(+1.32%) |
Jul 13, 2017 | 54.77 | 54.83 | 54.27 | 54.72 | 1,944,924 | +0.02(+0.03%) |
Jul 12, 2017 | 54.27 | 54.85 | 54.21 | 54.70 | 1,686,468 | +0.58(+1.07%) |
Jul 11, 2017 | 54.76 | 54.80 | 53.87 | 54.12 | 2,904,919 | +0.07(+0.13%) |
Jul 10, 2017 | 54.11 | 54.20 | 53.79 | 54.05 | 1,728,043 | -0.15(-0.28%) |
Jul 07, 2017 | 53.90 | 54.30 | 53.77 | 54.20 | 2,869,753 | +0.50(+0.93%) |
Jul 06, 2017 | 53.95 | 54.16 | 53.57 | 53.70 | 3,498,590 | -0.49(-0.91%) |
Jul 05, 2017 | 53.93 | 54.33 | 53.76 | 54.19 | 1,997,194 | +0.42(+0.78%) |
Jul 03, 2017 | 54.26 | 54.35 | 53.70 | 53.77 | 1,517,489 | -0.27(-0.50%) |
Jun 30, 2017 | 53.93 | 54.24 | 53.80 | 54.04 | 2,720,573 | +0.34(+0.63%) |
Jun 29, 2017 | 54.28 | 54.28 | 53.32 | 53.70 | 2,309,984 | -0.63(-1.17%) |
Jun 28, 2017 | 54.40 | 54.67 | 54.25 | 54.34 | 2,411,254 | +0.16(+0.30%) |
Jun 27, 2017 | 54.38 | 54.52 | 54.09 | 54.18 | 2,853,229 | -0.26(-0.48%) |
Jun 26, 2017 | 54.79 | 54.92 | 54.42 | 54.44 | 2,141,079 | -0.36(-0.65%) |
Jun 23, 2017 | 54.17 | 54.91 | 53.96 | 54.79 | 4,369,560 | +0.62(+1.15%) |
Jun 22, 2017 | 53.56 | 54.44 | 53.48 | 54.17 | 3,439,676 | +0.56(+1.05%) |
Jun 21, 2017 | 53.59 | 53.98 | 53.50 | 53.61 | 2,700,838 | +0.15(+0.28%) |
Jun 20, 2017 | 53.27 | 53.67 | 53.27 | 53.45 | 3,444,487 | +0.29(+0.55%) |
Jun 19, 2017 | 51.97 | 53.31 | 51.97 | 53.16 | 5,269,205 | +1.45(+2.80%) |
Jun 16, 2017 | 51.85 | 52.09 | 51.54 | 51.71 | 7,307,025 | +0.00(+0.00%) |
Jun 15, 2017 | 51.37 | 51.86 | 51.17 | 51.71 | 3,657,372 | -0.04(-0.09%) |
Jun 14, 2017 | 51.87 | 52.48 | 51.49 | 51.76 | 2,719,521 | +0.09(+0.17%) |
Jun 13, 2017 | 51.22 | 51.91 | 51.10 | 51.67 | 4,180,417 | +0.65(+1.28%) |
Jun 12, 2017 | 52.39 | 52.47 | 50.73 | 51.02 | 6,487,238 | -1.57(-2.99%) |
Jun 09, 2017 | 53.44 | 53.61 | 52.28 | 52.59 | 3,439,378 | -0.76(-1.42%) |
Jun 08, 2017 | 53.23 | 53.52 | 53.08 | 53.35 | 5,075,885 | +0.14(+0.27%) |
Jun 07, 2017 | 53.15 | 53.29 | 52.92 | 53.20 | 2,339,013 | +0.19(+0.35%) |
Jun 06, 2017 | 53.13 | 53.40 | 52.92 | 53.02 | 3,409,884 | -0.18(-0.34%) |
Jun 05, 2017 | 53.90 | 53.93 | 53.15 | 53.19 | 3,040,863 | -0.12(-0.22%) |
Jun 02, 2017 | 53.59 | 53.70 | 53.22 | 53.31 | 3,606,871 | -0.25(-0.47%) |
Jun 01, 2017 | 53.12 | 53.86 | 52.84 | 53.56 | 3,159,295 | +0.62(+1.16%) |
May 31, 2017 | 53.06 | 53.36 | 52.81 | 52.94 | 4,605,967 | +0.11(+0.20%) |
May 30, 2017 | 52.26 | 52.96 | 52.11 | 52.84 | 2,875,417 | +0.63(+1.21%) |
May 26, 2017 | 52.59 | 52.62 | 52.04 | 52.21 | 2,262,917 | -0.45(-0.85%) |
May 25, 2017 | 52.04 | 52.89 | 51.92 | 52.65 | 3,612,464 | +0.71(+1.37%) |
May 24, 2017 | 51.65 | 52.05 | 51.50 | 51.94 | 2,698,296 | +0.37(+0.73%) |
May 23, 2017 | 51.32 | 51.60 | 51.26 | 51.56 | 1,849,199 | +0.24(+0.47%) |
May 22, 2017 | 51.08 | 51.49 | 50.90 | 51.32 | 1,617,554 | +0.39(+0.77%) |
May 19, 2017 | 50.92 | 51.04 | 50.74 | 50.93 | 2,307,985 | +0.12(+0.25%) |
May 18, 2017 | 50.59 | 50.87 | 50.34 | 50.81 | 3,677,843 | +0.19(+0.37%) |
May 17, 2017 | 51.26 | 51.24 | 50.61 | 50.62 | 3,532,575 | -0.64(-1.25%) |
May 16, 2017 | 50.75 | 51.45 | 50.58 | 51.26 | 5,519,171 | +0.78(+1.55%) |
May 15, 2017 | 49.90 | 50.54 | 49.80 | 50.48 | 1,568,585 | +0.45(+0.91%) |
May 12, 2017 | 50.17 | 50.30 | 49.84 | 50.02 | 1,694,117 | -0.14(-0.28%) |
May 11, 2017 | 49.95 | 50.18 | 49.77 | 50.17 | 2,393,344 | +0.14(+0.28%) |
May 10, 2017 | 49.94 | 50.10 | 49.61 | 50.02 | 2,122,671 | +0.04(+0.09%) |
May 09, 2017 | 49.67 | 50.08 | 49.46 | 49.98 | 5,638,328 | +0.39(+0.79%) |
May 08, 2017 | 49.77 | 49.83 | 49.52 | 49.59 | 2,493,708 | -0.22(-0.45%) |
May 05, 2017 | 49.86 | 50.00 | 49.59 | 49.81 | 1,977,870 | -0.01(-0.02%) |
May 04, 2017 | 49.79 | 49.90 | 49.49 | 49.82 | 1,995,096 | +0.04(+0.09%) |
May 03, 2017 | 49.61 | 49.86 | 49.28 | 49.77 | 3,188,624 | +0.20(+0.41%) |
May 02, 2017 | 49.69 | 49.77 | 49.45 | 49.57 | 2,705,101 | +0.08(+0.16%) |