Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.54 | 54.65 | 54.42 | 54.58 | 25,748,712 | +0.11(+0.21%) |
Jul 28, 2017 | 54.27 | 54.48 | 54.22 | 54.47 | 18,492,002 | +0.06(+0.10%) |
Jul 27, 2017 | 54.64 | 54.67 | 54.23 | 54.41 | 16,865,566 | -0.12(-0.22%) |
Jul 26, 2017 | 54.36 | 54.62 | 54.27 | 54.53 | 23,526,638 | +0.33(+0.62%) |
Jul 25, 2017 | 54.40 | 54.43 | 54.18 | 54.20 | 15,079,245 | +0.07(+0.14%) |
Jul 24, 2017 | 54.03 | 54.14 | 53.89 | 54.13 | 21,441,368 | -0.15(-0.27%) |
Jul 21, 2017 | 54.20 | 54.27 | 54.02 | 54.27 | 22,570,196 | -0.21(-0.39%) |
Jul 20, 2017 | 54.40 | 54.52 | 54.32 | 54.49 | 16,912,518 | +0.22(+0.41%) |
Jul 19, 2017 | 54.12 | 54.27 | 54.11 | 54.27 | 15,379,360 | +0.24(+0.44%) |
Jul 18, 2017 | 53.93 | 54.02 | 53.89 | 54.03 | 14,368,812 | +0.05(+0.09%) |
Jul 17, 2017 | 53.98 | 54.05 | 53.92 | 53.98 | 12,661,843 | -0.11(-0.20%) |
Jul 14, 2017 | 53.87 | 54.10 | 53.83 | 54.09 | 17,344,702 | +0.38(+0.70%) |
Jul 13, 2017 | 53.62 | 53.75 | 53.54 | 53.71 | 27,614,516 | +0.16(+0.29%) |
Jul 12, 2017 | 53.46 | 53.62 | 53.44 | 53.56 | 19,613,748 | +0.42(+0.80%) |
Jul 11, 2017 | 52.87 | 53.14 | 52.80 | 53.13 | 16,656,710 | +0.12(+0.23%) |
Jul 10, 2017 | 52.85 | 53.03 | 52.81 | 53.01 | 13,089,453 | +0.13(+0.25%) |
Jul 07, 2017 | 52.72 | 52.94 | 52.65 | 52.88 | 23,157,568 | +0.01(+0.02%) |
Jul 06, 2017 | 52.76 | 52.98 | 52.72 | 52.87 | 28,669,170 | -0.24(-0.45%) |
Jul 05, 2017 | 52.95 | 53.14 | 52.86 | 53.11 | 32,191,666 | +0.00(+0.00%) |
Jul 03, 2017 | 53.11 | 53.24 | 53.09 | 53.11 | 11,727,664 | -0.07(-0.12%) |
Jun 30, 2017 | 53.28 | 53.29 | 52.87 | 53.17 | 35,395,548 | +0.03(+0.06%) |
Jun 29, 2017 | 53.51 | 53.52 | 52.91 | 53.14 | 44,049,040 | -0.53(-0.99%) |
Jun 28, 2017 | 53.41 | 53.72 | 53.38 | 53.67 | 32,270,234 | +0.46(+0.87%) |
Jun 27, 2017 | 53.24 | 53.37 | 53.15 | 53.21 | 21,416,742 | -0.01(-0.02%) |
Jun 26, 2017 | 53.47 | 53.51 | 53.19 | 53.21 | 26,820,336 | +0.09(+0.17%) |
Jun 23, 2017 | 53.00 | 53.21 | 52.93 | 53.12 | 18,563,056 | +0.13(+0.25%) |
Jun 22, 2017 | 52.98 | 53.09 | 52.92 | 52.99 | 16,580,317 | -0.01(-0.02%) |
Jun 21, 2017 | 52.94 | 53.05 | 52.87 | 53.00 | 13,474,656 | -0.07(-0.12%) |
Jun 20, 2017 | 53.35 | 53.36 | 52.94 | 53.07 | 29,181,682 | -0.43(-0.81%) |
Jun 19, 2017 | 53.48 | 53.60 | 53.45 | 53.50 | 33,277,008 | +0.22(+0.41%) |
Jun 16, 2017 | 53.09 | 53.30 | 53.02 | 53.28 | 30,617,134 | +0.45(+0.85%) |
Jun 15, 2017 | 52.57 | 52.86 | 52.56 | 52.83 | 28,498,100 | -0.55(-1.04%) |
Jun 14, 2017 | 53.73 | 53.73 | 53.21 | 53.38 | 23,350,180 | -0.04(-0.08%) |
Jun 13, 2017 | 53.34 | 53.46 | 53.27 | 53.43 | 23,828,920 | +0.41(+0.77%) |
Jun 12, 2017 | 53.06 | 53.12 | 52.90 | 53.02 | 22,350,554 | -0.20(-0.38%) |
Jun 09, 2017 | 53.14 | 53.34 | 53.02 | 53.22 | 25,927,570 | -0.20(-0.38%) |
Jun 08, 2017 | 53.30 | 53.43 | 53.24 | 53.42 | 19,220,484 | -0.10(-0.18%) |
Jun 07, 2017 | 53.59 | 53.67 | 53.33 | 53.51 | 19,122,332 | +0.02(+0.03%) |
Jun 06, 2017 | 53.43 | 53.54 | 53.42 | 53.50 | 14,188,929 | -0.15(-0.28%) |
Jun 05, 2017 | 53.66 | 53.69 | 53.59 | 53.65 | 17,824,034 | -0.30(-0.55%) |
Jun 02, 2017 | 53.74 | 53.96 | 53.66 | 53.95 | 28,366,538 | +0.59(+1.10%) |
Jun 01, 2017 | 53.22 | 53.37 | 53.16 | 53.36 | 31,911,184 | +0.35(+0.65%) |
May 31, 2017 | 53.22 | 53.27 | 52.99 | 53.02 | 38,836,556 | +0.06(+0.12%) |
May 30, 2017 | 52.86 | 52.99 | 52.85 | 52.95 | 17,962,130 | -0.06(-0.11%) |
May 26, 2017 | 52.86 | 53.01 | 52.85 | 53.01 | 32,361,632 | -0.15(-0.29%) |
May 25, 2017 | 53.16 | 53.24 | 53.09 | 53.16 | 16,529,170 | +0.00(+0.00%) |
May 24, 2017 | 52.98 | 53.17 | 52.95 | 53.16 | 18,803,494 | +0.03(+0.06%) |
May 23, 2017 | 53.24 | 53.27 | 53.06 | 53.13 | 15,562,053 | +0.01(+0.02%) |
May 22, 2017 | 53.11 | 53.22 | 53.06 | 53.12 | 18,307,626 | +0.06(+0.12%) |
May 19, 2017 | 52.82 | 53.06 | 52.79 | 53.06 | 43,431,412 | +0.61(+1.16%) |
May 18, 2017 | 52.23 | 52.49 | 52.18 | 52.45 | 23,977,138 | +0.09(+0.17%) |
May 17, 2017 | 52.70 | 52.77 | 52.34 | 52.36 | 37,628,896 | -0.60(-1.14%) |
May 16, 2017 | 52.93 | 52.97 | 52.86 | 52.96 | 27,327,164 | +0.34(+0.64%) |
May 15, 2017 | 52.47 | 52.62 | 52.45 | 52.62 | 25,536,318 | +0.26(+0.51%) |
May 12, 2017 | 52.12 | 52.36 | 52.12 | 52.36 | 34,494,256 | +0.29(+0.55%) |
May 11, 2017 | 51.98 | 52.08 | 51.85 | 52.07 | 22,904,296 | -0.13(-0.25%) |
May 10, 2017 | 52.15 | 52.20 | 52.08 | 52.20 | 23,082,080 | +0.08(+0.15%) |
May 09, 2017 | 52.15 | 52.20 | 52.01 | 52.12 | 35,121,736 | -0.13(-0.25%) |
May 08, 2017 | 52.25 | 52.25 | 52.13 | 52.25 | 24,701,358 | -0.39(-0.75%) |
May 05, 2017 | 52.12 | 52.64 | 52.10 | 52.64 | 23,663,440 | +0.58(+1.11%) |
May 04, 2017 | 51.75 | 52.08 | 51.70 | 52.06 | 20,384,932 | +0.49(+0.95%) |
May 03, 2017 | 51.54 | 51.63 | 51.44 | 51.57 | 15,963,109 | -0.10(-0.20%) |
May 02, 2017 | 51.56 | 51.70 | 51.52 | 51.68 | 29,281,968 | +0.26(+0.52%) |