Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.07 | 59.48 | 58.52 | 59.29 | 5,220,344 | +0.32(+0.54%) |
Jul 28, 2017 | 58.31 | 59.31 | 57.82 | 58.97 | 4,465,954 | +0.27(+0.46%) |
Jul 27, 2017 | 60.62 | 60.64 | 57.46 | 58.70 | 8,452,337 | -1.41(-2.35%) |
Jul 26, 2017 | 58.68 | 60.11 | 58.67 | 60.11 | 5,379,234 | +1.62(+2.77%) |
Jul 25, 2017 | 59.12 | 59.47 | 58.46 | 58.49 | 4,885,244 | -0.47(-0.80%) |
Jul 24, 2017 | 58.49 | 59.09 | 58.35 | 58.96 | 6,060,032 | +0.49(+0.84%) |
Jul 21, 2017 | 58.29 | 58.89 | 58.18 | 58.47 | 6,047,828 | -0.14(-0.25%) |
Jul 20, 2017 | 58.94 | 59.27 | 58.43 | 58.61 | 3,743,829 | -0.24(-0.41%) |
Jul 19, 2017 | 59.08 | 59.87 | 58.41 | 58.85 | 5,694,164 | +0.00(+0.00%) |
Jul 18, 2017 | 58.16 | 58.88 | 57.85 | 58.85 | 4,824,750 | +0.80(+1.37%) |
Jul 17, 2017 | 58.36 | 58.43 | 57.68 | 58.06 | 3,425,602 | -0.24(-0.41%) |
Jul 14, 2017 | 58.39 | 58.81 | 58.14 | 58.30 | 4,743,376 | +0.24(+0.41%) |
Jul 13, 2017 | 58.92 | 58.92 | 57.73 | 58.06 | 7,520,298 | -0.50(-0.85%) |
Jul 12, 2017 | 56.22 | 58.85 | 56.04 | 58.56 | 10,532,274 | +2.92(+5.24%) |
Jul 11, 2017 | 56.07 | 56.21 | 55.35 | 55.64 | 4,688,055 | -0.51(-0.91%) |
Jul 10, 2017 | 55.93 | 56.54 | 55.63 | 56.15 | 4,887,769 | +0.40(+0.72%) |
Jul 07, 2017 | 54.46 | 56.00 | 54.32 | 55.74 | 6,485,135 | +1.41(+2.60%) |
Jul 06, 2017 | 54.29 | 54.78 | 54.04 | 54.33 | 6,907,315 | -0.52(-0.94%) |
Jul 05, 2017 | 54.37 | 55.22 | 53.60 | 54.85 | 6,364,292 | +0.86(+1.60%) |
Jul 03, 2017 | 55.44 | 55.65 | 53.88 | 53.99 | 4,310,584 | -1.26(-2.28%) |
Jun 30, 2017 | 55.59 | 55.77 | 54.86 | 55.25 | 6,626,063 | -0.01(-0.02%) |
Jun 29, 2017 | 56.04 | 56.14 | 53.95 | 55.26 | 9,254,838 | -1.18(-2.09%) |
Jun 28, 2017 | 56.19 | 56.45 | 55.47 | 56.44 | 8,158,941 | +0.50(+0.89%) |
Jun 27, 2017 | 57.68 | 57.68 | 55.72 | 55.94 | 7,497,782 | -1.85(-3.20%) |
Jun 26, 2017 | 58.23 | 58.71 | 57.17 | 57.79 | 4,500,847 | -0.21(-0.36%) |
Jun 23, 2017 | 58.00 | 14,374,931 | -0.69(-1.18%) | |||
Jun 22, 2017 | 58.28 | 59.09 | 57.90 | 58.69 | 5,629,394 | +0.46(+0.79%) |
Jun 21, 2017 | 58.06 | 58.48 | 57.71 | 58.23 | 5,611,535 | +0.51(+0.88%) |
Jun 20, 2017 | 58.05 | 58.63 | 57.66 | 57.72 | 6,123,928 | -0.16(-0.28%) |
Jun 19, 2017 | 56.77 | 57.98 | 56.77 | 57.88 | 5,356,577 | +1.46(+2.59%) |
Jun 16, 2017 | 56.39 | 56.99 | 56.12 | 56.43 | 9,663,557 | -0.11(-0.19%) |
Jun 15, 2017 | 55.08 | 57.07 | 54.88 | 56.53 | 9,056,108 | +0.44(+0.79%) |
Jun 14, 2017 | 55.69 | 56.65 | 55.26 | 56.09 | 8,620,550 | +0.53(+0.95%) |
Jun 13, 2017 | 55.14 | 55.71 | 54.40 | 55.56 | 7,458,779 | +1.09(+2.01%) |
Jun 12, 2017 | 54.76 | 54.86 | 53.17 | 54.47 | 16,798,618 | -1.22(-2.19%) |
Jun 09, 2017 | 58.18 | 58.63 | 54.65 | 55.69 | 13,430,173 | -2.42(-4.16%) |
Jun 08, 2017 | 58.20 | 58.24 | 57.16 | 58.11 | 6,787,651 | +0.02(+0.03%) |
Jun 07, 2017 | 57.64 | 58.39 | 57.60 | 58.09 | 6,712,409 | +0.66(+1.15%) |
Jun 06, 2017 | 57.51 | 57.81 | 57.04 | 57.42 | 4,087,926 | +0.04(+0.07%) |
Jun 05, 2017 | 57.35 | 58.02 | 57.16 | 57.39 | 3,979,021 | +0.14(+0.25%) |
Jun 02, 2017 | 57.24 | 57.33 | 56.64 | 57.24 | 5,158,996 | +0.09(+0.15%) |
Jun 01, 2017 | 56.44 | 57.17 | 56.33 | 57.16 | 10,596,422 | +0.94(+1.67%) |
May 31, 2017 | 56.23 | 56.44 | 55.77 | 56.22 | 9,949,686 | +0.00(+0.00%) |
May 30, 2017 | 56.12 | 56.30 | 55.44 | 56.22 | 5,249,487 | +0.29(+0.51%) |
May 26, 2017 | 56.77 | 56.81 | 55.67 | 55.93 | 7,314,484 | -0.90(-1.59%) |
May 25, 2017 | 56.59 | 57.04 | 56.36 | 56.83 | 8,231,176 | +0.68(+1.21%) |
May 24, 2017 | 55.60 | 56.17 | 54.58 | 56.15 | 7,595,599 | +0.68(+1.23%) |
May 23, 2017 | 56.97 | 57.70 | 54.83 | 55.47 | 10,761,766 | +0.65(+1.19%) |
May 22, 2017 | 53.93 | 54.92 | 53.51 | 54.81 | 7,270,125 | +1.19(+2.22%) |
May 19, 2017 | 53.09 | 53.72 | 52.72 | 53.62 | 6,286,419 | +0.70(+1.32%) |
May 18, 2017 | 51.72 | 53.15 | 51.49 | 52.92 | 9,630,349 | +0.88(+1.70%) |
May 17, 2017 | 53.84 | 53.88 | 51.99 | 52.04 | 10,729,287 | -2.45(-4.49%) |
May 16, 2017 | 54.42 | 54.99 | 54.18 | 54.49 | 5,526,655 | +0.36(+0.66%) |
May 15, 2017 | 53.75 | 54.31 | 53.65 | 54.13 | 7,171,868 | +0.38(+0.71%) |
May 12, 2017 | 53.64 | 53.83 | 53.28 | 53.75 | 3,953,546 | +0.25(+0.47%) |
May 11, 2017 | 53.71 | 53.72 | 53.08 | 53.50 | 5,068,896 | -0.23(-0.43%) |
May 10, 2017 | 53.03 | 53.96 | 52.74 | 53.73 | 8,590,417 | +1.31(+2.51%) |
May 09, 2017 | 51.76 | 52.58 | 51.59 | 52.41 | 4,916,586 | +0.60(+1.17%) |
May 08, 2017 | 51.64 | 51.92 | 51.20 | 51.81 | 5,402,953 | +0.15(+0.30%) |
May 05, 2017 | 51.82 | 52.54 | 50.93 | 51.66 | 10,956,410 | +0.70(+1.37%) |
May 04, 2017 | 50.83 | 51.20 | 50.34 | 50.96 | 8,213,738 | +0.25(+0.49%) |
May 03, 2017 | 51.00 | 51.16 | 50.43 | 50.71 | 4,976,865 | -0.18(-0.36%) |
May 02, 2017 | 51.02 | 51.23 | 50.64 | 50.89 | 4,857,334 | +0.32(+0.63%) |