Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.76 | 56.04 | 55.15 | 55.89 | 13,036,663 | +0.11(+0.20%) |
Jul 28, 2017 | 55.03 | 56.25 | 54.99 | 55.77 | 12,944,022 | +0.55(+1.00%) |
Jul 27, 2017 | 54.55 | 55.24 | 54.09 | 55.22 | 8,552,849 | +0.64(+1.18%) |
Jul 26, 2017 | 54.98 | 55.53 | 54.36 | 54.58 | 10,249,853 | -0.02(-0.03%) |
Jul 25, 2017 | 54.59 | 55.03 | 54.53 | 54.59 | 8,527,187 | +0.48(+0.89%) |
Jul 24, 2017 | 54.32 | 54.46 | 53.65 | 54.11 | 7,623,304 | -0.09(-0.17%) |
Jul 21, 2017 | 55.24 | 56.18 | 53.93 | 54.20 | 13,391,701 | -0.40(-0.73%) |
Jul 20, 2017 | 55.21 | 55.32 | 54.39 | 54.60 | 9,153,231 | -0.34(-0.62%) |
Jul 19, 2017 | 53.88 | 55.11 | 53.85 | 54.94 | 8,152,716 | +1.03(+1.90%) |
Jul 18, 2017 | 54.84 | 54.85 | 53.75 | 53.92 | 6,578,743 | -0.53(-0.97%) |
Jul 17, 2017 | 54.38 | 55.03 | 54.30 | 54.45 | 7,902,862 | -0.02(-0.03%) |
Jul 14, 2017 | 54.18 | 54.66 | 54.07 | 54.46 | 6,555,249 | +0.29(+0.54%) |
Jul 13, 2017 | 53.34 | 54.21 | 53.31 | 54.17 | 7,674,232 | +0.74(+1.39%) |
Jul 12, 2017 | 54.19 | 54.25 | 53.23 | 53.43 | 7,975,320 | -0.17(-0.32%) |
Jul 11, 2017 | 53.24 | 53.97 | 53.01 | 53.60 | 6,792,673 | +0.36(+0.67%) |
Jul 10, 2017 | 52.81 | 53.51 | 52.78 | 53.24 | 7,209,137 | +0.22(+0.41%) |
Jul 07, 2017 | 52.95 | 53.10 | 52.26 | 53.02 | 8,277,107 | -0.04(-0.08%) |
Jul 06, 2017 | 53.90 | 54.18 | 52.97 | 53.06 | 7,982,868 | -0.50(-0.93%) |
Jul 05, 2017 | 54.80 | 54.80 | 53.23 | 53.56 | 10,890,536 | -1.00(-1.84%) |
Jul 03, 2017 | 53.87 | 54.91 | 53.69 | 54.56 | 6,384,380 | +0.92(+1.72%) |
Jun 30, 2017 | 53.65 | 53.86 | 53.27 | 53.64 | 9,797,259 | +0.37(+0.70%) |
Jun 29, 2017 | 53.44 | 54.02 | 53.20 | 53.27 | 8,831,167 | +0.11(+0.20%) |
Jun 28, 2017 | 53.31 | 53.80 | 53.04 | 53.16 | 7,663,343 | -0.09(-0.17%) |
Jun 27, 2017 | 53.49 | 53.80 | 53.06 | 53.25 | 7,974,823 | -0.43(-0.80%) |
Jun 26, 2017 | 53.86 | 54.10 | 53.39 | 53.68 | 9,871,899 | -0.03(-0.06%) |
Jun 23, 2017 | 53.22 | 53.90 | 53.08 | 53.71 | 9,086,072 | +0.46(+0.86%) |
Jun 22, 2017 | 53.36 | 54.12 | 53.08 | 53.26 | 9,927,522 | -0.08(-0.15%) |
Jun 21, 2017 | 54.16 | 54.17 | 53.17 | 53.34 | 13,960,436 | -1.04(-1.92%) |
Jun 20, 2017 | 54.63 | 54.63 | 53.80 | 54.38 | 11,758,279 | -1.10(-1.98%) |
Jun 19, 2017 | 55.83 | 56.04 | 55.31 | 55.48 | 6,183,270 | -0.39(-0.70%) |
Jun 16, 2017 | 55.07 | 55.87 | 54.63 | 55.87 | 12,494,316 | +1.02(+1.86%) |
Jun 15, 2017 | 55.37 | 55.47 | 54.59 | 54.85 | 11,618,725 | -0.69(-1.25%) |
Jun 14, 2017 | 56.26 | 56.29 | 54.86 | 55.55 | 12,594,922 | -0.95(-1.69%) |
Jun 13, 2017 | 56.47 | 56.79 | 56.08 | 56.50 | 9,675,026 | +0.03(+0.06%) |
Jun 12, 2017 | 57.23 | 57.59 | 56.27 | 56.47 | 9,818,520 | -0.30(-0.53%) |
Jun 09, 2017 | 55.69 | 57.35 | 55.66 | 56.77 | 9,992,626 | +1.12(+2.01%) |
Jun 08, 2017 | 56.30 | 55.59 | 55.65 | 9,499,572 | -0.29(-0.52%) | |
Jun 07, 2017 | 56.66 | 56.92 | 55.33 | 55.95 | 12,553,789 | -1.06(-1.86%) |
Jun 06, 2017 | 56.33 | 57.18 | 55.98 | 57.01 | 8,086,885 | +0.57(+1.01%) |
Jun 05, 2017 | 56.04 | 56.62 | 55.91 | 56.43 | 5,733,123 | +0.25(+0.45%) |
Jun 02, 2017 | 56.12 | 56.31 | 55.42 | 56.18 | 10,613,036 | -0.67(-1.18%) |
Jun 01, 2017 | 56.76 | 57.18 | 56.39 | 56.85 | 7,209,649 | +0.15(+0.27%) |
May 31, 2017 | 55.65 | 56.97 | 55.59 | 56.70 | 10,978,370 | +0.69(+1.24%) |
May 30, 2017 | 56.39 | 56.61 | 55.93 | 56.00 | 8,915,438 | -0.69(-1.22%) |
May 26, 2017 | 56.22 | 56.91 | 55.81 | 56.70 | 11,077,729 | +0.57(+1.01%) |
May 25, 2017 | 57.65 | 57.99 | 55.77 | 56.13 | 18,108,534 | -1.59(-2.76%) |
May 24, 2017 | 58.35 | 58.47 | 57.48 | 57.72 | 6,527,236 | -0.59(-1.01%) |
May 23, 2017 | 58.38 | 58.49 | 57.85 | 58.31 | 6,144,005 | +0.16(+0.28%) |
May 22, 2017 | 58.45 | 58.55 | 57.73 | 58.15 | 7,676,940 | +0.11(+0.20%) |
May 19, 2017 | 58.05 | 58.49 | 57.88 | 58.04 | 9,496,714 | +0.26(+0.45%) |
May 18, 2017 | 57.16 | 58.18 | 57.16 | 57.78 | 7,508,112 | +0.36(+0.62%) |
May 17, 2017 | 57.73 | 57.95 | 57.27 | 57.42 | 7,845,630 | -0.31(-0.53%) |
May 16, 2017 | 58.48 | 58.57 | 57.34 | 57.73 | 8,689,832 | -0.51(-0.87%) |
May 15, 2017 | 58.63 | 58.80 | 58.19 | 58.24 | 10,598,346 | +0.79(+1.38%) |
May 12, 2017 | 58.03 | 58.09 | 57.25 | 57.45 | 9,035,189 | -0.61(-1.06%) |
May 11, 2017 | 59.08 | 59.11 | 57.96 | 58.06 | 9,123,766 | -0.72(-1.22%) |
May 10, 2017 | 58.92 | 59.21 | 58.52 | 58.78 | 8,679,807 | +0.32(+0.54%) |
May 09, 2017 | 58.52 | 58.73 | 58.15 | 58.47 | 8,198,665 | +0.05(+0.08%) |
May 08, 2017 | 58.48 | 59.02 | 58.26 | 58.42 | 10,088,468 | +0.20(+0.35%) |
May 05, 2017 | 57.46 | 58.40 | 57.35 | 58.22 | 13,741,513 | +0.83(+1.45%) |
May 04, 2017 | 57.56 | 57.63 | 56.80 | 57.38 | 15,051,090 | -0.48(-0.82%) |
May 03, 2017 | 57.76 | 58.20 | 57.41 | 57.86 | 9,696,067 | +0.06(+0.11%) |
May 02, 2017 | 58.52 | 58.56 | 57.41 | 57.80 | 11,301,033 | -0.69(-1.18%) |