Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.81 | 59.19 | 58.80 | 58.88 | 10,329,881 | +0.12(+0.20%) |
Jul 28, 2017 | 58.05 | 58.84 | 57.85 | 58.77 | 11,571,127 | +0.76(+1.31%) |
Jul 27, 2017 | 58.37 | 58.81 | 57.62 | 58.01 | 17,923,200 | +0.60(+1.04%) |
Jul 26, 2017 | 57.34 | 57.48 | 56.97 | 57.41 | 13,811,777 | +0.35(+0.61%) |
Jul 25, 2017 | 56.97 | 57.07 | 11,708,425 | -0.50(-0.87%) | ||
Jul 24, 2017 | 57.03 | 57.59 | 56.64 | 57.57 | 11,555,932 | +0.49(+0.85%) |
Jul 21, 2017 | 56.74 | 57.58 | 56.72 | 57.08 | 11,466,944 | +0.26(+0.46%) |
Jul 20, 2017 | 56.38 | 57.07 | 56.32 | 56.82 | 11,980,328 | +0.54(+0.96%) |
Jul 19, 2017 | 55.72 | 56.29 | 55.54 | 56.28 | 10,738,883 | +0.80(+1.44%) |
Jul 18, 2017 | 55.18 | 55.51 | 54.73 | 55.48 | 7,877,432 | +0.42(+0.76%) |
Jul 17, 2017 | 54.62 | 55.61 | 54.48 | 55.06 | 9,836,458 | +0.45(+0.82%) |
Jul 14, 2017 | 54.74 | 54.97 | 54.51 | 54.61 | 6,764,142 | -0.01(-0.01%) |
Jul 13, 2017 | 54.16 | 54.93 | 53.80 | 54.62 | 9,735,282 | +0.60(+1.12%) |
Jul 12, 2017 | 53.99 | 54.27 | 53.87 | 54.02 | 7,217,194 | +0.35(+0.65%) |
Jul 11, 2017 | 53.39 | 53.78 | 53.10 | 53.67 | 8,324,543 | +0.05(+0.09%) |
Jul 10, 2017 | 53.58 | 53.97 | 53.49 | 53.62 | 8,381,043 | +0.03(+0.06%) |
Jul 07, 2017 | 53.93 | 53.93 | 53.04 | 53.59 | 8,445,508 | -0.18(-0.33%) |
Jul 06, 2017 | 54.68 | 54.74 | 53.55 | 53.77 | 10,323,361 | -1.07(-1.95%) |
Jul 05, 2017 | 54.81 | 55.17 | 54.30 | 54.84 | 9,328,152 | +0.12(+0.23%) |
Jul 03, 2017 | 55.03 | 55.41 | 54.60 | 54.71 | 4,462,392 | -0.06(-0.11%) |
Jun 30, 2017 | 55.38 | 55.44 | 54.46 | 54.78 | 8,691,320 | -0.06(-0.11%) |
Jun 29, 2017 | 55.72 | 55.85 | 54.19 | 54.84 | 14,778,843 | -0.82(-1.47%) |
Jun 28, 2017 | 54.92 | 55.79 | 54.81 | 55.66 | 13,703,812 | +0.98(+1.80%) |
Jun 27, 2017 | 55.25 | 55.64 | 54.67 | 54.67 | 13,914,159 | -0.46(-0.83%) |
Jun 26, 2017 | 55.14 | 55.53 | 54.73 | 55.13 | 18,256,350 | +0.56(+1.02%) |
Jun 23, 2017 | 54.05 | 54.57 | 29,605,714 | +0.03(+0.06%) | ||
Jun 22, 2017 | 52.87 | 55.29 | 52.85 | 54.54 | 37,425,072 | +2.31(+4.41%) |
Jun 21, 2017 | 50.94 | 52.38 | 50.77 | 52.24 | 18,037,864 | +1.48(+2.91%) |
Jun 20, 2017 | 50.22 | 51.08 | 49.54 | 50.76 | 16,945,662 | +0.60(+1.19%) |
Jun 19, 2017 | 49.71 | 50.28 | 49.59 | 50.16 | 10,205,590 | +0.54(+1.09%) |
Jun 16, 2017 | 50.14 | 50.18 | 49.34 | 49.62 | 13,240,555 | -0.53(-1.06%) |
Jun 15, 2017 | 50.08 | 50.43 | 49.60 | 50.16 | 8,861,809 | -0.14(-0.28%) |
Jun 14, 2017 | 50.24 | 50.58 | 49.95 | 50.29 | 8,781,352 | +0.28(+0.56%) |
Jun 13, 2017 | 50.37 | 50.40 | 49.91 | 50.02 | 10,662,038 | -0.21(-0.43%) |
Jun 12, 2017 | 49.59 | 51.18 | 49.56 | 50.23 | 13,621,768 | +0.56(+1.13%) |
Jun 09, 2017 | 49.22 | 49.85 | 49.09 | 49.67 | 12,164,764 | +0.45(+0.90%) |
Jun 08, 2017 | 49.26 | 49.58 | 49.18 | 49.23 | 11,389,545 | -0.15(-0.31%) |
Jun 07, 2017 | 49.92 | 50.03 | 49.29 | 49.38 | 10,146,515 | -0.41(-0.82%) |
Jun 06, 2017 | 50.05 | 50.19 | 49.62 | 49.79 | 9,486,519 | -0.48(-0.96%) |
Jun 05, 2017 | 50.35 | 50.51 | 49.93 | 50.27 | 8,055,203 | +0.06(+0.12%) |
Jun 02, 2017 | 49.82 | 50.32 | 49.72 | 50.21 | 8,413,874 | +0.60(+1.21%) |
Jun 01, 2017 | 49.91 | 50.45 | 49.52 | 49.61 | 12,131,723 | -0.21(-0.42%) |
May 31, 2017 | 49.49 | 49.84 | 49.27 | 49.82 | 11,970,877 | +0.31(+0.62%) |
May 30, 2017 | 49.49 | 49.73 | 49.36 | 49.51 | 9,091,393 | -0.01(-0.02%) |
May 26, 2017 | 49.42 | 49.71 | 49.37 | 49.52 | 5,238,861 | -0.05(-0.09%) |
May 25, 2017 | 49.52 | 49.77 | 49.30 | 49.56 | 7,371,383 | +0.19(+0.39%) |
May 24, 2017 | 49.69 | 49.74 | 49.31 | 49.37 | 7,806,131 | -0.29(-0.59%) |
May 23, 2017 | 49.41 | 49.75 | 49.36 | 49.66 | 6,636,213 | +0.25(+0.51%) |
May 22, 2017 | 49.32 | 49.62 | 49.23 | 49.41 | 9,329,061 | +0.10(+0.20%) |
May 19, 2017 | 49.42 | 49.75 | 49.19 | 49.31 | 10,979,990 | -0.15(-0.31%) |
May 18, 2017 | 49.48 | 49.65 | 49.04 | 49.46 | 10,324,294 | -0.06(-0.12%) |
May 17, 2017 | 50.18 | 50.38 | 49.49 | 49.52 | 11,691,809 | -0.93(-1.84%) |
May 16, 2017 | 50.47 | 50.69 | 50.27 | 50.45 | 7,764,048 | -0.18(-0.35%) |
May 15, 2017 | 50.73 | 50.80 | 50.46 | 50.63 | 8,079,716 | -0.08(-0.17%) |
May 12, 2017 | 51.34 | 51.36 | 50.47 | 50.71 | 10,539,510 | -0.50(-0.97%) |
May 11, 2017 | 51.26 | 51.31 | 50.71 | 51.21 | 10,492,476 | -0.16(-0.31%) |
May 10, 2017 | 51.97 | 52.05 | 51.21 | 51.37 | 9,366,072 | -0.53(-1.02%) |
May 09, 2017 | 51.60 | 52.01 | 51.51 | 51.90 | 7,238,601 | +0.31(+0.60%) |
May 08, 2017 | 52.03 | 52.07 | 51.50 | 51.60 | 9,283,271 | -0.45(-0.87%) |
May 05, 2017 | 52.28 | 52.55 | 51.83 | 52.05 | 7,540,446 | -0.21(-0.41%) |
May 04, 2017 | 51.76 | 52.64 | 51.69 | 52.27 | 11,336,347 | +0.67(+1.29%) |
May 03, 2017 | 51.52 | 51.88 | 50.88 | 51.60 | 17,702,838 | -1.06(-2.01%) |
May 02, 2017 | 52.43 | 53.09 | 52.33 | 52.66 | 16,913,904 | +0.37(+0.70%) |