Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.33 | 56.45 | 54.71 | 55.47 | 6,133,532 | -0.45(-0.80%) |
Jul 28, 2017 | 54.94 | 56.36 | 54.62 | 55.92 | 4,312,241 | +0.65(+1.18%) |
Jul 27, 2017 | 56.31 | 57.19 | 54.45 | 55.27 | 9,206,931 | -0.36(-0.64%) |
Jul 26, 2017 | 55.26 | 56.22 | 54.95 | 55.63 | 5,180,041 | +0.58(+1.06%) |
Jul 25, 2017 | 55.04 | 4,786,772 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.11 | 55.92 | 54.81 | 55.51 | 3,785,089 | +0.77(+1.40%) |
Jul 21, 2017 | 54.72 | 55.39 | 54.61 | 54.74 | 4,314,306 | -0.26(-0.47%) |
Jul 20, 2017 | 55.24 | 54.55 | 55.00 | 4,757,463 | +0.30(+0.55%) | |
Jul 19, 2017 | 55.96 | 56.62 | 54.47 | 54.70 | 5,833,567 | -0.40(-0.73%) |
Jul 18, 2017 | 53.82 | 55.14 | 53.49 | 55.10 | 5,645,005 | +1.29(+2.39%) |
Jul 17, 2017 | 55.24 | 55.27 | 53.51 | 53.81 | 7,003,201 | -1.49(-2.69%) |
Jul 14, 2017 | 54.79 | 55.78 | 54.40 | 55.30 | 4,793,181 | +0.53(+0.98%) |
Jul 13, 2017 | 56.19 | 56.58 | 54.58 | 54.77 | 6,581,492 | -1.27(-2.26%) |
Jul 12, 2017 | 55.40 | 56.23 | 55.24 | 56.04 | 6,022,741 | +1.04(+1.89%) |
Jul 11, 2017 | 53.92 | 55.05 | 53.64 | 55.00 | 7,241,112 | +1.36(+2.54%) |
Jul 10, 2017 | 53.02 | 53.73 | 52.63 | 53.64 | 5,325,310 | +0.93(+1.76%) |
Jul 07, 2017 | 53.11 | 53.37 | 52.34 | 52.71 | 4,152,707 | -0.18(-0.34%) |
Jul 06, 2017 | 52.21 | 53.56 | 52.08 | 52.89 | 6,830,160 | +0.47(+0.90%) |
Jul 05, 2017 | 52.44 | 53.06 | 51.70 | 52.42 | 8,743,673 | -0.48(-0.90%) |
Jul 03, 2017 | 53.92 | 54.23 | 52.55 | 52.90 | 4,264,570 | -0.68(-1.26%) |
Jun 30, 2017 | 54.36 | 54.74 | 53.11 | 53.57 | 5,490,887 | -0.26(-0.49%) |
Jun 29, 2017 | 56.04 | 56.40 | 53.31 | 53.83 | 8,070,989 | -2.73(-4.83%) |
Jun 28, 2017 | 55.71 | 56.63 | 54.92 | 56.57 | 6,706,283 | +1.06(+1.90%) |
Jun 27, 2017 | 57.32 | 57.32 | 55.24 | 55.51 | 6,880,603 | -1.63(-2.85%) |
Jun 26, 2017 | 59.46 | 60.15 | 56.88 | 57.14 | 8,432,744 | -2.30(-3.87%) |
Jun 23, 2017 | 59.47 | 59.44 | 7,623,960 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.35 | 58.20 | 56.67 | 57.97 | 6,083,947 | +0.28(+0.48%) |
Jun 21, 2017 | 56.42 | 58.32 | 56.05 | 57.69 | 5,810,251 | +1.29(+2.28%) |
Jun 20, 2017 | 55.45 | 56.67 | 55.43 | 56.40 | 8,248,547 | +0.64(+1.14%) |
Jun 19, 2017 | 53.43 | 55.85 | 53.21 | 55.76 | 8,391,128 | +2.84(+5.37%) |
Jun 16, 2017 | 52.39 | 52.94 | 51.90 | 52.92 | 5,743,512 | +0.77(+1.47%) |
Jun 15, 2017 | 52.07 | 52.48 | 50.86 | 52.15 | 6,223,436 | -0.37(-0.71%) |
Jun 14, 2017 | 54.35 | 54.52 | 51.98 | 52.53 | 5,975,811 | -1.23(-2.29%) |
Jun 13, 2017 | 55.22 | 55.34 | 53.55 | 53.76 | 7,274,658 | -0.85(-1.56%) |
Jun 12, 2017 | 53.73 | 55.13 | 52.84 | 54.61 | 7,802,994 | +0.51(+0.94%) |
Jun 09, 2017 | 56.15 | 57.10 | 52.97 | 54.11 | 12,159,000 | -1.79(-3.19%) |
Jun 08, 2017 | 57.09 | 57.58 | 54.93 | 55.89 | 14,681,634 | -0.18(-0.32%) |
Jun 07, 2017 | 53.99 | 56.13 | 53.64 | 56.07 | 10,865,972 | +2.10(+3.89%) |
Jun 06, 2017 | 52.34 | 54.35 | 52.31 | 53.97 | 10,185,135 | +1.67(+3.19%) |
Jun 05, 2017 | 52.13 | 53.36 | 52.04 | 52.31 | 5,628,119 | +0.33(+0.64%) |
Jun 02, 2017 | 51.22 | 51.99 | 50.99 | 51.98 | 3,381,079 | +0.55(+1.07%) |
Jun 01, 2017 | 50.82 | 51.43 | 50.57 | 51.42 | 4,416,853 | +0.68(+1.33%) |
May 31, 2017 | 51.41 | 51.61 | 50.30 | 50.75 | 6,782,708 | -0.66(-1.28%) |
May 30, 2017 | 52.04 | 52.44 | 50.97 | 51.40 | 5,171,730 | -0.69(-1.33%) |
May 26, 2017 | 52.29 | 53.02 | 52.02 | 52.10 | 4,031,199 | -0.19(-0.36%) |
May 25, 2017 | 52.00 | 52.86 | 51.68 | 52.28 | 8,320,320 | +0.85(+1.66%) |
May 24, 2017 | 52.00 | 52.33 | 50.54 | 51.43 | 7,853,083 | -0.46(-0.89%) |
May 23, 2017 | 52.68 | 53.59 | 51.67 | 51.89 | 8,000,311 | -0.25(-0.48%) |
May 22, 2017 | 51.42 | 52.71 | 51.12 | 52.14 | 9,937,243 | +1.23(+2.42%) |
May 19, 2017 | 50.60 | 51.66 | 50.34 | 50.91 | 7,520,443 | +0.71(+1.42%) |
May 18, 2017 | 49.88 | 51.33 | 49.04 | 50.20 | 9,289,433 | -0.05(-0.10%) |
May 17, 2017 | 50.74 | 50.92 | 49.45 | 50.25 | 13,122,862 | -1.19(-2.31%) |
May 16, 2017 | 50.60 | 52.43 | 50.42 | 51.43 | 10,405,120 | +0.97(+1.92%) |
May 15, 2017 | 48.38 | 50.90 | 48.17 | 50.47 | 9,757,472 | +2.30(+4.78%) |
May 12, 2017 | 49.22 | 49.62 | 47.99 | 48.17 | 9,114,737 | -0.97(-1.98%) |
May 11, 2017 | 51.11 | 51.40 | 48.17 | 49.14 | 19,987,328 | -0.41(-0.82%) |
May 10, 2017 | 48.87 | 50.04 | 48.70 | 49.54 | 12,535,290 | +1.27(+2.63%) |
May 09, 2017 | 47.94 | 48.91 | 47.94 | 48.27 | 7,709,806 | +0.52(+1.10%) |
May 08, 2017 | 47.39 | 47.90 | 46.52 | 47.75 | 5,120,439 | +0.79(+1.68%) |
May 05, 2017 | 47.05 | 47.31 | 45.99 | 46.96 | 5,967,593 | -0.15(-0.32%) |
May 04, 2017 | 48.11 | 48.11 | 46.93 | 47.11 | 4,744,844 | -0.54(-1.13%) |
May 03, 2017 | 47.23 | 47.82 | 47.06 | 47.65 | 4,091,418 | +0.49(+1.05%) |
May 02, 2017 | 48.30 | 48.37 | 47.03 | 47.15 | 5,421,696 | -0.75(-1.56%) |