Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.60 | 54.98 | 54.25 | 54.92 | 6,694,631 | +0.35(+0.65%) |
Jul 28, 2017 | 54.08 | 54.62 | 53.91 | 54.56 | 5,497,750 | +0.48(+0.89%) |
Jul 27, 2017 | 54.50 | 54.57 | 53.93 | 54.08 | 8,881,699 | -0.20(-0.36%) |
Jul 26, 2017 | 54.95 | 54.99 | 54.24 | 54.27 | 5,945,362 | -0.96(-1.73%) |
Jul 25, 2017 | 55.17 | 55.35 | 54.79 | 55.23 | 5,545,351 | +0.41(+0.75%) |
Jul 24, 2017 | 55.51 | 55.59 | 54.65 | 54.82 | 8,062,829 | -0.93(-1.67%) |
Jul 21, 2017 | 54.87 | 55.80 | 54.79 | 55.75 | 11,880,081 | +0.79(+1.44%) |
Jul 20, 2017 | 54.98 | 55.42 | 54.68 | 54.96 | 12,812,622 | +1.24(+2.30%) |
Jul 19, 2017 | 53.57 | 53.82 | 53.37 | 53.73 | 4,782,766 | +0.11(+0.21%) |
Jul 18, 2017 | 53.70 | 54.01 | 53.45 | 53.61 | 5,293,048 | -0.13(-0.24%) |
Jul 17, 2017 | 53.94 | 54.26 | 53.71 | 53.74 | 7,402,243 | -0.20(-0.36%) |
Jul 14, 2017 | 53.89 | 54.13 | 53.60 | 53.94 | 6,822,991 | +0.06(+0.10%) |
Jul 13, 2017 | 54.14 | 54.48 | 53.87 | 53.88 | 8,718,513 | -0.26(-0.48%) |
Jul 12, 2017 | 54.23 | 54.64 | 54.03 | 54.14 | 7,786,938 | +0.04(+0.07%) |
Jul 11, 2017 | 54.44 | 54.80 | 53.98 | 54.11 | 7,766,060 | -0.51(-0.94%) |
Jul 10, 2017 | 53.84 | 54.69 | 53.64 | 54.62 | 9,615,440 | +0.70(+1.29%) |
Jul 07, 2017 | 53.38 | 54.01 | 53.04 | 53.92 | 8,758,675 | +0.76(+1.43%) |
Jul 06, 2017 | 53.43 | 53.68 | 53.01 | 53.16 | 9,715,542 | -0.37(-0.69%) |
Jul 05, 2017 | 54.16 | 54.21 | 53.48 | 53.53 | 17,384,056 | -1.01(-1.86%) |
Jul 03, 2017 | 54.28 | 54.88 | 54.25 | 54.54 | 10,656,109 | -0.33(-0.59%) |
Jun 30, 2017 | 52.64 | 55.53 | 52.55 | 54.87 | 50,045,416 | +5.42(+10.96%) |
Jun 29, 2017 | 49.60 | 49.88 | 49.28 | 49.45 | 15,831,045 | -0.18(-0.36%) |
Jun 28, 2017 | 49.45 | 49.86 | 49.25 | 49.62 | 8,092,808 | +0.38(+0.77%) |
Jun 27, 2017 | 49.47 | 49.53 | 48.95 | 49.24 | 8,465,874 | -0.31(-0.62%) |
Jun 26, 2017 | 49.24 | 49.82 | 48.98 | 49.55 | 8,565,862 | +0.40(+0.81%) |
Jun 23, 2017 | 48.50 | 49.21 | 48.05 | 49.15 | 9,164,023 | +0.42(+0.86%) |
Jun 22, 2017 | 48.92 | 48.94 | 48.44 | 48.73 | 11,463,243 | -0.18(-0.36%) |
Jun 21, 2017 | 48.27 | 49.00 | 48.27 | 48.91 | 14,000,674 | +0.96(+2.00%) |
Jun 20, 2017 | 48.41 | 48.48 | 47.52 | 47.95 | 11,480,254 | -0.43(-0.88%) |
Jun 19, 2017 | 47.82 | 48.56 | 47.80 | 48.38 | 12,113,383 | +0.86(+1.80%) |
Jun 16, 2017 | 48.13 | 48.21 | 47.23 | 47.52 | 27,662,222 | -1.67(-3.40%) |
Jun 15, 2017 | 50.22 | 50.27 | 49.04 | 49.20 | 17,248,636 | -1.64(-3.22%) |
Jun 14, 2017 | 50.67 | 50.84 | 50.17 | 50.83 | 7,294,669 | +0.33(+0.64%) |
Jun 13, 2017 | 50.25 | 50.83 | 50.07 | 50.51 | 9,376,458 | +0.26(+0.52%) |
Jun 12, 2017 | 49.76 | 50.45 | 49.75 | 50.25 | 9,871,272 | +0.53(+1.07%) |
Jun 09, 2017 | 49.48 | 49.73 | 49.10 | 49.72 | 8,975,846 | +0.24(+0.49%) |
Jun 08, 2017 | 50.35 | 49.43 | 49.48 | 8,371,551 | -0.03(-0.06%) | |
Jun 07, 2017 | 49.09 | 49.62 | 49.06 | 49.50 | 7,997,664 | +0.70(+1.43%) |
Jun 06, 2017 | 49.20 | 49.38 | 48.76 | 48.81 | 9,594,829 | -0.49(-1.00%) |
Jun 05, 2017 | 49.29 | 49.50 | 49.01 | 49.30 | 6,181,680 | +0.03(+0.06%) |
Jun 02, 2017 | 49.01 | 49.30 | 48.69 | 49.27 | 19,904,804 | +0.63(+1.30%) |
Jun 01, 2017 | 49.34 | 49.57 | 48.55 | 48.64 | 14,356,311 | -0.47(-0.97%) |
May 31, 2017 | 49.14 | 49.38 | 48.85 | 49.11 | 9,644,533 | +0.06(+0.13%) |
May 30, 2017 | 48.90 | 49.14 | 48.79 | 49.05 | 8,673,865 | +0.31(+0.63%) |
May 26, 2017 | 48.52 | 48.90 | 48.41 | 48.74 | 6,388,810 | +0.22(+0.46%) |
May 25, 2017 | 48.55 | 48.74 | 48.39 | 48.52 | 8,229,653 | +0.32(+0.65%) |
May 24, 2017 | 48.43 | 48.47 | 47.95 | 48.20 | 10,145,600 | -0.18(-0.36%) |
May 23, 2017 | 48.18 | 48.77 | 48.08 | 48.38 | 11,962,657 | +0.58(+1.22%) |
May 22, 2017 | 47.98 | 48.16 | 47.64 | 47.80 | 14,750,932 | -0.19(-0.39%) |
May 19, 2017 | 47.27 | 48.30 | 47.09 | 47.98 | 21,630,568 | +0.08(+0.17%) |
May 18, 2017 | 48.17 | 48.27 | 47.55 | 47.90 | 24,358,802 | -0.11(-0.23%) |
May 17, 2017 | 48.92 | 49.00 | 48.01 | 48.01 | 19,789,560 | -0.91(-1.86%) |
May 16, 2017 | 48.54 | 49.47 | 48.31 | 48.92 | 15,710,384 | -0.92(-1.84%) |
May 15, 2017 | 50.16 | 50.23 | 49.75 | 49.84 | 8,848,764 | -0.40(-0.79%) |
May 12, 2017 | 50.14 | 50.41 | 49.85 | 50.23 | 6,048,875 | -0.04(-0.07%) |
May 11, 2017 | 50.53 | 50.53 | 49.49 | 50.27 | 7,011,995 | -0.30(-0.59%) |
May 10, 2017 | 50.89 | 51.03 | 50.52 | 50.57 | 6,282,759 | -0.31(-0.60%) |
May 09, 2017 | 50.35 | 51.05 | 50.20 | 50.87 | 6,949,749 | +0.55(+1.09%) |
May 08, 2017 | 50.22 | 50.52 | 49.89 | 50.33 | 9,417,219 | +0.32(+0.65%) |
May 05, 2017 | 50.43 | 50.51 | 49.64 | 50.00 | 14,436,316 | -0.48(-0.95%) |
May 04, 2017 | 50.68 | 50.82 | 50.23 | 50.48 | 7,369,719 | -0.06(-0.11%) |
May 03, 2017 | 51.13 | 51.25 | 50.42 | 50.54 | 10,222,771 | -0.50(-0.98%) |
May 02, 2017 | 51.09 | 51.12 | 50.78 | 51.04 | 7,944,661 | +0.07(+0.15%) |