Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.30 | 60.30 | 58.86 | 59.73 | 2,425,677 | +0.02(+0.03%) |
Jul 28, 2017 | 58.85 | 60.22 | 57.81 | 59.71 | 3,183,279 | +0.86(+1.46%) |
Jul 27, 2017 | 60.25 | 60.65 | 57.79 | 58.85 | 4,460,161 | -0.87(-1.46%) |
Jul 26, 2017 | 58.12 | 60.11 | 58.00 | 59.72 | 3,911,797 | +1.84(+3.18%) |
Jul 25, 2017 | 58.24 | 58.24 | 57.36 | 57.88 | 1,599,974 | -0.06(-0.10%) |
Jul 24, 2017 | 58.07 | 58.18 | 57.40 | 57.94 | 2,133,303 | -0.13(-0.22%) |
Jul 21, 2017 | 57.36 | 58.15 | 57.02 | 58.07 | 1,945,013 | +0.71(+1.24%) |
Jul 20, 2017 | 58.25 | 58.25 | 56.86 | 57.36 | 2,431,040 | -0.59(-1.02%) |
Jul 19, 2017 | 57.74 | 58.13 | 57.27 | 57.95 | 2,750,629 | +0.32(+0.56%) |
Jul 18, 2017 | 56.53 | 57.74 | 56.41 | 57.63 | 2,527,192 | +0.78(+1.37%) |
Jul 17, 2017 | 57.27 | 57.48 | 56.25 | 56.85 | 2,224,542 | -0.64(-1.11%) |
Jul 14, 2017 | 56.49 | 57.85 | 56.26 | 57.49 | 3,448,553 | +1.32(+2.35%) |
Jul 13, 2017 | 56.20 | 56.30 | 55.66 | 56.17 | 2,228,647 | +0.19(+0.34%) |
Jul 12, 2017 | 55.39 | 56.16 | 55.23 | 55.98 | 2,482,474 | +1.14(+2.08%) |
Jul 11, 2017 | 54.41 | 55.16 | 53.88 | 54.84 | 2,314,051 | +0.54(+0.99%) |
Jul 10, 2017 | 53.23 | 54.93 | 53.20 | 54.30 | 2,371,487 | +1.23(+2.32%) |
Jul 07, 2017 | 53.40 | 53.62 | 52.88 | 53.07 | 1,882,008 | -0.06(-0.11%) |
Jul 06, 2017 | 53.73 | 53.93 | 52.81 | 53.13 | 3,243,265 | -1.07(-1.97%) |
Jul 05, 2017 | 53.78 | 54.25 | 53.12 | 54.20 | 3,179,130 | +0.33(+0.61%) |
Jul 03, 2017 | 54.32 | 54.54 | 53.45 | 53.87 | 1,062,267 | +0.01(+0.02%) |
Jun 30, 2017 | 54.09 | 54.48 | 53.41 | 53.86 | 2,473,122 | +0.01(+0.02%) |
Jun 29, 2017 | 54.47 | 54.84 | 52.67 | 53.85 | 4,487,199 | -1.00(-1.82%) |
Jun 28, 2017 | 54.20 | 55.13 | 53.08 | 54.85 | 2,605,131 | +0.71(+1.31%) |
Jun 27, 2017 | 55.17 | 55.23 | 53.65 | 54.14 | 2,845,915 | -0.83(-1.51%) |
Jun 26, 2017 | 55.99 | 56.52 | 54.57 | 54.97 | 2,752,685 | -0.66(-1.19%) |
Jun 23, 2017 | 56.03 | 55.36 | 55.63 | 2,036,212 | -0.14(-0.25%) | |
Jun 22, 2017 | 54.90 | 56.09 | 54.63 | 55.77 | 4,105,970 | +0.72(+1.31%) |
Jun 21, 2017 | 54.19 | 55.16 | 53.87 | 55.05 | 2,878,417 | +0.98(+1.81%) |
Jun 20, 2017 | 54.07 | 54.35 | 53.76 | 54.07 | 4,249,604 | +0.15(+0.28%) |
Jun 19, 2017 | 53.72 | 54.01 | 53.29 | 53.92 | 3,914,893 | +0.98(+1.85%) |
Jun 16, 2017 | 52.50 | 53.08 | 52.12 | 52.94 | 4,854,775 | +0.30(+0.57%) |
Jun 15, 2017 | 53.02 | 53.39 | 51.78 | 52.64 | 7,367,914 | -1.12(-2.08%) |
Jun 14, 2017 | 55.50 | 55.50 | 53.28 | 53.76 | 4,306,225 | -1.30(-2.36%) |
Jun 13, 2017 | 55.44 | 55.54 | 54.55 | 55.06 | 3,207,383 | +0.20(+0.36%) |
Jun 12, 2017 | 55.42 | 55.53 | 53.60 | 54.86 | 5,164,892 | -0.97(-1.74%) |
Jun 09, 2017 | 58.37 | 58.47 | 54.38 | 55.83 | 6,329,570 | -2.19(-3.77%) |
Jun 08, 2017 | 57.95 | 58.56 | 56.84 | 58.02 | 4,774,827 | +0.64(+1.12%) |
Jun 07, 2017 | 57.00 | 57.44 | 56.69 | 57.38 | 3,095,788 | +0.53(+0.93%) |
Jun 06, 2017 | 56.34 | 57.65 | 56.17 | 56.85 | 3,603,921 | +0.20(+0.35%) |
Jun 05, 2017 | 56.24 | 56.90 | 55.82 | 56.65 | 3,075,141 | +0.50(+0.89%) |
Jun 02, 2017 | 56.30 | 56.30 | 55.53 | 56.15 | 3,261,933 | +0.01(+0.02%) |
Jun 01, 2017 | 55.00 | 56.56 | 54.92 | 56.14 | 3,526,756 | +1.49(+2.73%) |
May 31, 2017 | 54.97 | 55.23 | 54.47 | 54.65 | 3,638,006 | -0.52(-0.94%) |
May 30, 2017 | 55.30 | 55.49 | 54.47 | 55.17 | 2,587,531 | -0.15(-0.27%) |
May 26, 2017 | 55.99 | 56.08 | 54.96 | 55.32 | 1,777,729 | -0.39(-0.70%) |
May 25, 2017 | 55.43 | 56.04 | 54.94 | 55.71 | 2,609,545 | +0.77(+1.40%) |
May 24, 2017 | 54.82 | 55.01 | 54.30 | 54.94 | 2,166,684 | +0.26(+0.48%) |
May 23, 2017 | 55.64 | 55.66 | 54.37 | 54.68 | 3,584,358 | -0.69(-1.25%) |
May 22, 2017 | 56.16 | 56.49 | 55.27 | 55.37 | 3,938,618 | -0.78(-1.39%) |
May 19, 2017 | 55.45 | 56.40 | 55.11 | 56.15 | 3,561,391 | +0.68(+1.23%) |
May 18, 2017 | 53.85 | 55.72 | 53.44 | 55.47 | 3,286,473 | +0.58(+1.06%) |
May 17, 2017 | 55.45 | 56.12 | 54.84 | 54.89 | 4,341,640 | -1.54(-2.73%) |
May 16, 2017 | 55.25 | 56.56 | 54.95 | 56.43 | 6,600,712 | +1.27(+2.30%) |
May 15, 2017 | 55.37 | 55.70 | 54.96 | 55.16 | 4,238,959 | -0.17(-0.31%) |
May 12, 2017 | 54.59 | 55.39 | 54.40 | 55.33 | 5,376,561 | +1.18(+2.18%) |
May 11, 2017 | 53.86 | 54.79 | 52.72 | 54.15 | 9,494,254 | -1.98(-3.53%) |
May 10, 2017 | 55.86 | 56.75 | 55.30 | 56.13 | 8,325,728 | +0.80(+1.45%) |
May 09, 2017 | 53.70 | 55.48 | 53.37 | 55.33 | 8,655,907 | +2.36(+4.46%) |
May 08, 2017 | 53.10 | 53.12 | 52.54 | 52.97 | 4,129,352 | +0.29(+0.55%) |
May 05, 2017 | 52.31 | 52.72 | 51.73 | 52.68 | 3,034,957 | +0.48(+0.92%) |
May 04, 2017 | 52.22 | 52.27 | 51.48 | 52.20 | 2,970,815 | -0.11(-0.21%) |
May 03, 2017 | 53.19 | 53.19 | 51.87 | 52.31 | 2,130,311 | -0.07(-0.13%) |
May 02, 2017 | 52.12 | 53.11 | 52.08 | 52.38 | 4,814,183 | +0.30(+0.58%) |