Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.63 | 55.01 | 54.28 | 54.95 | 6,690,596 | +0.35(+0.65%) |
Jul 28, 2017 | 54.11 | 54.66 | 53.94 | 54.60 | 5,494,436 | +0.48(+0.89%) |
Jul 27, 2017 | 54.53 | 54.60 | 53.96 | 54.11 | 8,876,345 | -0.20(-0.36%) |
Jul 26, 2017 | 54.99 | 55.02 | 54.27 | 54.31 | 5,941,778 | -0.96(-1.73%) |
Jul 25, 2017 | 55.20 | 55.39 | 54.83 | 55.27 | 5,542,008 | +0.41(+0.75%) |
Jul 24, 2017 | 55.54 | 55.62 | 54.68 | 54.86 | 8,057,969 | -0.93(-1.67%) |
Jul 21, 2017 | 54.90 | 55.83 | 54.82 | 55.79 | 11,872,920 | +0.79(+1.44%) |
Jul 20, 2017 | 55.01 | 55.45 | 54.72 | 55.00 | 12,804,898 | +1.24(+2.30%) |
Jul 19, 2017 | 53.60 | 53.86 | 53.41 | 53.76 | 4,779,883 | +0.11(+0.21%) |
Jul 18, 2017 | 53.73 | 54.05 | 53.48 | 53.65 | 5,289,857 | -0.13(-0.24%) |
Jul 17, 2017 | 53.97 | 54.30 | 53.74 | 53.78 | 7,397,781 | -0.20(-0.36%) |
Jul 14, 2017 | 53.93 | 54.17 | 53.64 | 53.97 | 6,818,878 | +0.06(+0.10%) |
Jul 13, 2017 | 54.18 | 54.51 | 53.91 | 53.92 | 8,713,257 | -0.26(-0.48%) |
Jul 12, 2017 | 54.26 | 54.67 | 54.06 | 54.18 | 7,782,244 | +0.04(+0.07%) |
Jul 11, 2017 | 54.47 | 54.84 | 54.01 | 54.14 | 7,761,378 | -0.51(-0.94%) |
Jul 10, 2017 | 53.87 | 54.73 | 53.67 | 54.65 | 9,609,644 | +0.70(+1.29%) |
Jul 07, 2017 | 53.41 | 54.05 | 53.07 | 53.95 | 8,753,395 | +0.76(+1.43%) |
Jul 06, 2017 | 53.46 | 53.71 | 53.04 | 53.19 | 9,709,685 | -0.37(-0.69%) |
Jul 05, 2017 | 54.20 | 54.24 | 53.52 | 53.56 | 17,373,576 | -1.01(-1.86%) |
Jul 03, 2017 | 54.32 | 54.91 | 54.28 | 54.58 | 10,649,685 | -0.33(-0.59%) |
Jun 30, 2017 | 52.67 | 55.56 | 52.59 | 54.90 | 50,015,248 | +5.43(+10.96%) |
Jun 29, 2017 | 49.63 | 49.91 | 49.31 | 49.48 | 15,821,502 | -0.18(-0.36%) |
Jun 28, 2017 | 49.48 | 49.89 | 49.28 | 49.65 | 8,087,929 | +0.38(+0.77%) |
Jun 27, 2017 | 49.50 | 49.56 | 48.98 | 49.27 | 8,460,771 | -0.31(-0.62%) |
Jun 26, 2017 | 49.27 | 49.85 | 49.01 | 49.58 | 8,560,698 | +0.40(+0.81%) |
Jun 23, 2017 | 48.53 | 49.24 | 48.08 | 49.18 | 9,158,499 | +0.42(+0.86%) |
Jun 22, 2017 | 48.95 | 48.97 | 48.47 | 48.76 | 11,456,333 | -0.18(-0.36%) |
Jun 21, 2017 | 48.30 | 49.03 | 48.30 | 48.94 | 13,992,235 | +0.96(+2.00%) |
Jun 20, 2017 | 48.43 | 48.51 | 47.55 | 47.98 | 11,473,334 | -0.43(-0.88%) |
Jun 19, 2017 | 47.85 | 48.59 | 47.83 | 48.41 | 12,106,081 | +0.86(+1.80%) |
Jun 16, 2017 | 48.16 | 48.24 | 47.26 | 47.55 | 27,645,548 | -1.68(-3.40%) |
Jun 15, 2017 | 50.25 | 50.30 | 49.07 | 49.23 | 17,238,238 | -1.64(-3.22%) |
Jun 14, 2017 | 50.70 | 50.87 | 50.20 | 50.86 | 7,290,272 | +0.33(+0.64%) |
Jun 13, 2017 | 50.28 | 50.86 | 50.10 | 50.54 | 9,370,806 | +0.26(+0.52%) |
Jun 12, 2017 | 49.79 | 50.48 | 49.78 | 50.28 | 9,865,322 | +0.53(+1.07%) |
Jun 09, 2017 | 49.51 | 49.76 | 49.13 | 49.75 | 8,970,435 | +0.24(+0.49%) |
Jun 08, 2017 | 50.38 | 49.46 | 49.51 | 8,366,505 | -0.03(-0.06%) | |
Jun 07, 2017 | 49.12 | 49.65 | 49.09 | 49.53 | 7,992,843 | +0.70(+1.43%) |
Jun 06, 2017 | 49.23 | 49.41 | 48.79 | 48.84 | 9,589,045 | -0.49(-1.00%) |
Jun 05, 2017 | 49.32 | 49.53 | 49.04 | 49.33 | 6,177,954 | +0.03(+0.06%) |
Jun 02, 2017 | 49.04 | 49.33 | 48.72 | 49.30 | 19,892,804 | +0.63(+1.30%) |
Jun 01, 2017 | 49.37 | 49.60 | 48.58 | 48.67 | 14,347,657 | -0.47(-0.97%) |
May 31, 2017 | 49.17 | 49.41 | 48.88 | 49.14 | 9,638,718 | +0.06(+0.13%) |
May 30, 2017 | 48.93 | 49.17 | 48.82 | 49.08 | 8,668,635 | +0.31(+0.63%) |
May 26, 2017 | 48.55 | 48.93 | 48.44 | 48.77 | 6,384,958 | +0.22(+0.46%) |
May 25, 2017 | 48.58 | 48.77 | 48.42 | 48.55 | 8,224,691 | +0.32(+0.65%) |
May 24, 2017 | 48.46 | 48.50 | 47.98 | 48.23 | 10,139,483 | -0.18(-0.36%) |
May 23, 2017 | 48.21 | 48.80 | 48.11 | 48.41 | 11,955,444 | +0.58(+1.22%) |
May 22, 2017 | 48.01 | 48.19 | 47.67 | 47.83 | 14,742,038 | -0.19(-0.39%) |
May 19, 2017 | 47.30 | 48.33 | 47.12 | 48.01 | 21,617,526 | +0.08(+0.17%) |
May 18, 2017 | 48.20 | 48.30 | 47.57 | 47.93 | 24,344,116 | -0.11(-0.23%) |
May 17, 2017 | 48.95 | 49.03 | 48.04 | 48.04 | 19,777,628 | -0.91(-1.86%) |
May 16, 2017 | 48.57 | 49.50 | 48.34 | 48.95 | 15,700,912 | -0.92(-1.84%) |
May 15, 2017 | 50.19 | 50.26 | 49.78 | 49.87 | 8,843,429 | -0.40(-0.79%) |
May 12, 2017 | 50.17 | 50.44 | 49.88 | 50.26 | 6,045,228 | -0.04(-0.07%) |
May 11, 2017 | 50.56 | 50.56 | 49.52 | 50.30 | 7,007,767 | -0.30(-0.59%) |
May 10, 2017 | 50.92 | 51.06 | 50.55 | 50.60 | 6,278,971 | -0.31(-0.60%) |
May 09, 2017 | 50.38 | 51.08 | 50.23 | 50.90 | 6,945,559 | +0.55(+1.09%) |
May 08, 2017 | 50.25 | 50.55 | 49.92 | 50.36 | 9,411,541 | +0.32(+0.65%) |
May 05, 2017 | 50.46 | 50.54 | 49.67 | 50.03 | 14,427,612 | -0.48(-0.95%) |
May 04, 2017 | 50.71 | 50.85 | 50.26 | 50.51 | 7,365,275 | -0.06(-0.11%) |
May 03, 2017 | 51.16 | 51.28 | 50.45 | 50.57 | 10,216,607 | -0.50(-0.98%) |
May 02, 2017 | 51.12 | 51.15 | 50.81 | 51.07 | 7,939,871 | +0.07(+0.15%) |