Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.42 | 54.80 | 54.07 | 54.73 | 6,716,742 | +0.35(+0.65%) |
Jul 28, 2017 | 53.90 | 54.44 | 53.73 | 54.38 | 5,515,908 | +0.48(+0.89%) |
Jul 27, 2017 | 54.32 | 54.39 | 53.75 | 53.90 | 8,911,033 | -0.19(-0.36%) |
Jul 26, 2017 | 54.77 | 54.81 | 54.06 | 54.10 | 5,964,999 | -0.95(-1.73%) |
Jul 25, 2017 | 54.99 | 55.17 | 54.61 | 55.05 | 5,563,666 | +0.41(+0.75%) |
Jul 24, 2017 | 55.33 | 55.40 | 54.47 | 54.64 | 8,089,458 | -0.93(-1.67%) |
Jul 21, 2017 | 54.69 | 55.62 | 54.61 | 55.57 | 11,919,318 | +0.79(+1.44%) |
Jul 20, 2017 | 54.80 | 55.24 | 54.50 | 54.78 | 12,854,939 | +1.23(+2.30%) |
Jul 19, 2017 | 53.39 | 53.65 | 53.20 | 53.55 | 4,798,563 | +0.11(+0.21%) |
Jul 18, 2017 | 53.52 | 53.84 | 53.27 | 53.44 | 5,310,529 | -0.13(-0.24%) |
Jul 17, 2017 | 53.76 | 54.09 | 53.53 | 53.57 | 7,426,691 | -0.19(-0.36%) |
Jul 14, 2017 | 53.72 | 53.96 | 53.43 | 53.76 | 6,845,525 | +0.06(+0.10%) |
Jul 13, 2017 | 53.97 | 54.30 | 53.70 | 53.71 | 8,747,308 | -0.26(-0.48%) |
Jul 12, 2017 | 54.05 | 54.46 | 53.85 | 53.97 | 7,812,657 | +0.04(+0.07%) |
Jul 11, 2017 | 54.26 | 54.62 | 53.80 | 53.93 | 7,791,709 | -0.51(-0.94%) |
Jul 10, 2017 | 53.66 | 54.51 | 53.47 | 54.44 | 9,647,198 | +0.70(+1.29%) |
Jul 07, 2017 | 53.21 | 53.84 | 52.86 | 53.74 | 8,787,603 | +0.76(+1.43%) |
Jul 06, 2017 | 53.25 | 53.50 | 52.83 | 52.98 | 9,747,630 | -0.37(-0.69%) |
Jul 05, 2017 | 53.98 | 54.03 | 53.31 | 53.35 | 17,441,472 | -1.01(-1.86%) |
Jul 03, 2017 | 54.10 | 54.70 | 54.07 | 54.36 | 10,691,303 | -0.32(-0.59%) |
Jun 30, 2017 | 52.46 | 55.35 | 52.38 | 54.69 | 50,210,704 | +5.40(+10.96%) |
Jun 29, 2017 | 49.43 | 49.71 | 49.12 | 49.28 | 15,883,331 | -0.18(-0.36%) |
Jun 28, 2017 | 49.28 | 49.69 | 49.09 | 49.46 | 8,119,536 | +0.38(+0.77%) |
Jun 27, 2017 | 49.30 | 49.37 | 48.79 | 49.08 | 8,493,835 | -0.31(-0.62%) |
Jun 26, 2017 | 49.08 | 49.66 | 48.82 | 49.39 | 8,594,153 | +0.40(+0.81%) |
Jun 23, 2017 | 48.34 | 49.05 | 47.89 | 48.99 | 9,194,290 | +0.42(+0.86%) |
Jun 22, 2017 | 48.76 | 48.77 | 48.28 | 48.57 | 11,501,104 | -0.18(-0.36%) |
Jun 21, 2017 | 48.11 | 48.84 | 48.11 | 48.75 | 14,046,915 | +0.95(+2.00%) |
Jun 20, 2017 | 48.25 | 48.32 | 47.37 | 47.79 | 11,518,171 | -0.43(-0.88%) |
Jun 19, 2017 | 47.66 | 48.40 | 47.64 | 48.22 | 12,153,390 | +0.85(+1.80%) |
Jun 16, 2017 | 47.97 | 48.05 | 47.08 | 47.37 | 27,753,584 | -1.67(-3.40%) |
Jun 15, 2017 | 50.05 | 50.10 | 48.88 | 49.03 | 17,305,604 | -1.63(-3.22%) |
Jun 14, 2017 | 50.50 | 50.67 | 50.01 | 50.67 | 7,318,762 | +0.32(+0.64%) |
Jun 13, 2017 | 50.08 | 50.67 | 49.91 | 50.34 | 9,407,426 | +0.26(+0.52%) |
Jun 12, 2017 | 49.60 | 50.29 | 49.59 | 50.08 | 9,903,875 | +0.53(+1.07%) |
Jun 09, 2017 | 49.31 | 49.56 | 48.94 | 49.55 | 9,005,491 | +0.24(+0.49%) |
Jun 08, 2017 | 50.18 | 49.27 | 49.31 | 8,399,201 | -0.03(-0.06%) | |
Jun 07, 2017 | 48.93 | 49.46 | 48.90 | 49.34 | 8,024,079 | +0.70(+1.43%) |
Jun 06, 2017 | 49.03 | 49.22 | 48.60 | 48.64 | 9,626,519 | -0.49(-1.00%) |
Jun 05, 2017 | 49.13 | 49.34 | 48.85 | 49.14 | 6,202,097 | +0.03(+0.06%) |
Jun 02, 2017 | 48.85 | 49.14 | 48.53 | 49.11 | 19,970,544 | +0.63(+1.30%) |
Jun 01, 2017 | 49.18 | 49.41 | 48.39 | 48.48 | 14,403,727 | -0.47(-0.97%) |
May 31, 2017 | 48.98 | 49.22 | 48.69 | 48.95 | 9,676,385 | +0.06(+0.13%) |
May 30, 2017 | 48.74 | 48.98 | 48.63 | 48.89 | 8,702,511 | +0.30(+0.63%) |
May 26, 2017 | 48.36 | 48.74 | 48.25 | 48.58 | 6,409,910 | +0.22(+0.46%) |
May 25, 2017 | 48.39 | 48.58 | 48.23 | 48.36 | 8,256,832 | +0.31(+0.65%) |
May 24, 2017 | 48.27 | 48.31 | 47.80 | 48.05 | 10,179,107 | -0.18(-0.36%) |
May 23, 2017 | 48.02 | 48.61 | 47.93 | 48.22 | 12,002,165 | +0.58(+1.22%) |
May 22, 2017 | 47.82 | 48.00 | 47.48 | 47.64 | 14,799,649 | -0.18(-0.39%) |
May 19, 2017 | 47.11 | 48.14 | 46.94 | 47.82 | 21,702,004 | +0.08(+0.17%) |
May 18, 2017 | 48.01 | 48.11 | 47.39 | 47.74 | 24,439,250 | -0.11(-0.23%) |
May 17, 2017 | 48.76 | 48.84 | 47.85 | 47.85 | 19,854,916 | -0.91(-1.86%) |
May 16, 2017 | 48.38 | 49.31 | 48.15 | 48.76 | 15,762,270 | -0.91(-1.84%) |
May 15, 2017 | 49.99 | 50.07 | 49.59 | 49.67 | 8,877,988 | -0.40(-0.79%) |
May 12, 2017 | 49.98 | 50.24 | 49.69 | 50.07 | 6,068,852 | -0.04(-0.07%) |
May 11, 2017 | 50.36 | 50.36 | 49.33 | 50.11 | 7,035,152 | -0.30(-0.59%) |
May 10, 2017 | 50.72 | 50.86 | 50.35 | 50.40 | 6,303,509 | -0.30(-0.60%) |
May 09, 2017 | 50.19 | 50.88 | 50.03 | 50.71 | 6,972,701 | +0.55(+1.09%) |
May 08, 2017 | 50.05 | 50.35 | 49.73 | 50.16 | 9,448,321 | +0.32(+0.65%) |
May 05, 2017 | 50.26 | 50.35 | 49.48 | 49.84 | 14,483,994 | -0.48(-0.95%) |
May 04, 2017 | 50.51 | 50.65 | 50.07 | 50.32 | 7,394,058 | -0.06(-0.11%) |
May 03, 2017 | 50.96 | 51.08 | 50.25 | 50.37 | 10,256,533 | -0.50(-0.98%) |
May 02, 2017 | 50.92 | 50.96 | 50.61 | 50.87 | 7,970,899 | +0.07(+0.15%) |