Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.59 | 57.85 | 57.38 | 57.73 | 2,598,580 | +0.14(+0.25%) |
Jul 28, 2017 | 57.69 | 57.82 | 57.42 | 57.58 | 1,648,272 | -0.10(-0.17%) |
Jul 27, 2017 | 57.49 | 57.76 | 57.44 | 57.68 | 2,076,789 | +0.05(+0.09%) |
Jul 26, 2017 | 57.37 | 57.67 | 57.29 | 57.63 | 1,865,684 | +0.19(+0.34%) |
Jul 25, 2017 | 57.48 | 57.61 | 57.14 | 57.44 | 2,383,922 | +0.02(+0.03%) |
Jul 24, 2017 | 58.01 | 58.01 | 57.32 | 57.42 | 2,443,719 | -0.60(-1.03%) |
Jul 21, 2017 | 57.49 | 58.02 | 57.41 | 58.02 | 3,091,327 | +0.46(+0.81%) |
Jul 20, 2017 | 57.78 | 57.78 | 57.36 | 57.55 | 2,957,271 | -0.02(-0.04%) |
Jul 19, 2017 | 57.53 | 57.61 | 57.40 | 57.58 | 1,881,519 | +0.09(+0.16%) |
Jul 18, 2017 | 57.41 | 57.66 | 57.22 | 57.49 | 2,097,376 | +0.18(+0.31%) |
Jul 17, 2017 | 57.26 | 57.36 | 57.11 | 57.31 | 1,757,502 | +0.05(+0.09%) |
Jul 14, 2017 | 57.29 | 57.52 | 57.22 | 57.26 | 2,312,805 | +0.33(+0.58%) |
Jul 13, 2017 | 57.20 | 57.23 | 56.89 | 56.93 | 2,087,864 | -0.35(-0.61%) |
Jul 12, 2017 | 57.40 | 57.59 | 57.22 | 57.28 | 3,136,149 | +0.41(+0.72%) |
Jul 11, 2017 | 56.55 | 56.90 | 56.40 | 56.87 | 3,544,365 | +0.32(+0.57%) |
Jul 10, 2017 | 56.73 | 56.83 | 56.47 | 56.55 | 4,793,671 | -0.14(-0.25%) |
Jul 07, 2017 | 56.69 | 56.87 | 56.52 | 56.69 | 2,255,449 | +0.05(+0.09%) |
Jul 06, 2017 | 56.63 | 56.81 | 56.42 | 56.63 | 2,718,707 | -0.06(-0.11%) |
Jul 05, 2017 | 56.95 | 57.03 | 56.63 | 56.69 | 4,478,378 | -0.22(-0.39%) |
Jul 03, 2017 | 57.55 | 57.72 | 56.87 | 56.92 | 1,838,588 | -0.40(-0.69%) |
Jun 30, 2017 | 57.69 | 58.05 | 57.31 | 57.32 | 3,937,184 | -0.32(-0.56%) |
Jun 29, 2017 | 57.32 | 57.91 | 56.97 | 57.64 | 5,078,134 | +0.01(+0.01%) |
Jun 28, 2017 | 58.45 | 58.45 | 57.57 | 57.63 | 4,178,020 | -0.64(-1.09%) |
Jun 27, 2017 | 58.66 | 58.78 | 58.17 | 58.27 | 4,407,724 | -0.56(-0.95%) |
Jun 26, 2017 | 58.71 | 59.43 | 58.47 | 58.83 | 5,633,714 | +0.19(+0.33%) |
Jun 23, 2017 | 59.03 | 59.21 | 58.42 | 58.63 | 5,090,080 | -0.40(-0.68%) |
Jun 22, 2017 | 59.02 | 59.34 | 58.90 | 59.04 | 3,366,955 | -0.17(-0.29%) |
Jun 21, 2017 | 59.99 | 59.99 | 58.88 | 59.21 | 3,399,090 | -0.78(-1.30%) |
Jun 20, 2017 | 60.22 | 60.25 | 59.90 | 59.99 | 3,184,739 | -0.13(-0.21%) |
Jun 19, 2017 | 60.37 | 60.37 | 59.90 | 60.11 | 3,919,472 | -0.25(-0.42%) |
Jun 16, 2017 | 60.05 | 60.58 | 60.02 | 60.37 | 6,125,785 | +0.40(+0.66%) |
Jun 15, 2017 | 59.66 | 60.01 | 59.54 | 59.97 | 3,490,527 | +0.14(+0.24%) |
Jun 14, 2017 | 59.84 | 60.16 | 59.57 | 59.83 | 4,268,104 | +0.46(+0.78%) |
Jun 13, 2017 | 59.32 | 59.44 | 59.03 | 59.37 | 3,320,733 | -0.07(-0.11%) |
Jun 12, 2017 | 59.42 | 59.63 | 59.01 | 59.43 | 2,661,207 | +0.13(+0.23%) |
Jun 09, 2017 | 59.44 | 59.52 | 58.88 | 59.30 | 5,153,554 | -0.29(-0.49%) |
Jun 08, 2017 | 60.16 | 59.12 | 59.59 | 3,951,006 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.21 | 60.28 | 60.02 | 60.18 | 4,513,729 | +0.12(+0.20%) |
Jun 06, 2017 | 60.44 | 60.49 | 59.98 | 60.06 | 3,081,743 | -0.28(-0.47%) |
Jun 05, 2017 | 60.74 | 60.74 | 60.26 | 60.34 | 3,178,533 | -0.39(-0.64%) |
Jun 02, 2017 | 60.95 | 61.07 | 60.59 | 60.73 | 3,382,684 | -0.16(-0.26%) |
Jun 01, 2017 | 60.41 | 60.89 | 60.08 | 60.89 | 3,036,956 | +0.48(+0.79%) |
May 31, 2017 | 60.04 | 60.68 | 60.04 | 60.41 | 3,231,201 | +0.38(+0.63%) |
May 30, 2017 | 59.98 | 60.24 | 59.79 | 60.03 | 2,534,309 | -0.01(-0.01%) |
May 26, 2017 | 59.91 | 60.16 | 59.84 | 60.04 | 2,808,000 | +0.04(+0.07%) |
May 25, 2017 | 59.42 | 60.07 | 59.35 | 60.00 | 2,531,169 | +0.50(+0.85%) |
May 24, 2017 | 59.15 | 59.53 | 59.06 | 59.49 | 2,073,955 | +0.43(+0.73%) |
May 23, 2017 | 59.05 | 59.55 | 58.95 | 59.06 | 2,860,086 | +0.01(+0.01%) |
May 22, 2017 | 57.91 | 59.15 | 57.91 | 59.06 | 3,177,074 | +0.82(+1.41%) |
May 19, 2017 | 58.15 | 58.24 | 57.49 | 58.23 | 3,668,952 | +0.20(+0.34%) |
May 18, 2017 | 57.52 | 58.23 | 57.20 | 58.03 | 4,550,139 | +0.62(+1.08%) |
May 17, 2017 | 57.21 | 57.74 | 57.02 | 57.41 | 3,431,055 | +0.20(+0.35%) |
May 16, 2017 | 57.81 | 57.92 | 57.17 | 57.21 | 3,043,020 | -0.56(-0.97%) |
May 15, 2017 | 57.65 | 57.92 | 57.46 | 57.77 | 2,465,538 | +0.03(+0.05%) |
May 12, 2017 | 57.64 | 58.00 | 57.49 | 57.74 | 1,983,466 | +0.24(+0.41%) |
May 11, 2017 | 57.49 | 57.58 | 57.11 | 57.51 | 1,920,841 | -0.09(-0.15%) |
May 10, 2017 | 57.45 | 57.72 | 57.27 | 57.60 | 2,593,007 | +0.19(+0.32%) |
May 09, 2017 | 58.03 | 58.14 | 57.29 | 57.41 | 2,097,196 | -0.78(-1.34%) |
May 08, 2017 | 57.98 | 58.24 | 57.65 | 58.19 | 2,786,686 | +0.22(+0.38%) |
May 05, 2017 | 57.45 | 58.19 | 57.45 | 57.97 | 3,092,053 | +0.69(+1.20%) |
May 04, 2017 | 56.80 | 57.34 | 56.60 | 57.28 | 3,300,220 | +0.54(+0.95%) |
May 03, 2017 | 57.11 | 57.23 | 56.64 | 56.74 | 3,039,177 | -0.48(-0.84%) |
May 02, 2017 | 57.13 | 57.30 | 57.00 | 57.22 | 1,689,409 | +0.21(+0.36%) |