Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.15 | 56.29 | 54.65 | 55.28 | 3,445,924 | -0.51(-0.92%) |
Jul 28, 2017 | 55.87 | 56.30 | 55.25 | 55.80 | 3,495,963 | -0.47(-0.83%) |
Jul 27, 2017 | 57.68 | 57.88 | 55.32 | 56.26 | 4,301,383 | -1.14(-1.98%) |
Jul 26, 2017 | 58.44 | 58.44 | 57.13 | 57.40 | 2,762,043 | -0.89(-1.53%) |
Jul 25, 2017 | 57.76 | 58.54 | 57.31 | 58.29 | 3,449,426 | +1.53(+2.70%) |
Jul 24, 2017 | 56.32 | 56.88 | 55.87 | 56.76 | 3,213,543 | +0.18(+0.33%) |
Jul 21, 2017 | 57.16 | 57.46 | 56.20 | 56.57 | 3,174,055 | -0.78(-1.35%) |
Jul 20, 2017 | 57.22 | 57.73 | 56.86 | 57.35 | 3,045,219 | +0.11(+0.19%) |
Jul 19, 2017 | 55.83 | 57.24 | 55.81 | 57.24 | 3,130,564 | +1.66(+2.99%) |
Jul 18, 2017 | 55.41 | 55.79 | 54.84 | 55.58 | 3,262,412 | -0.47(-0.83%) |
Jul 17, 2017 | 55.46 | 56.47 | 55.07 | 56.05 | 2,756,970 | +0.43(+0.77%) |
Jul 14, 2017 | 54.90 | 56.27 | 54.90 | 55.62 | 2,485,841 | +0.27(+0.49%) |
Jul 13, 2017 | 55.08 | 55.42 | 54.08 | 55.35 | 3,320,256 | +0.13(+0.23%) |
Jul 12, 2017 | 54.84 | 56.20 | 54.81 | 55.22 | 3,892,644 | +1.22(+2.27%) |
Jul 11, 2017 | 53.41 | 54.11 | 52.53 | 54.00 | 3,382,734 | +0.41(+0.76%) |
Jul 10, 2017 | 53.61 | 54.71 | 52.98 | 53.59 | 3,787,045 | -0.62(-1.15%) |
Jul 07, 2017 | 53.07 | 54.44 | 52.78 | 54.21 | 3,560,524 | +1.47(+2.78%) |
Jul 06, 2017 | 53.74 | 54.30 | 52.39 | 52.75 | 4,820,189 | -2.19(-3.99%) |
Jul 05, 2017 | 55.01 | 55.18 | 53.86 | 54.94 | 4,247,474 | -0.50(-0.91%) |
Jul 03, 2017 | 54.57 | 55.92 | 54.57 | 55.45 | 2,700,518 | +1.31(+2.42%) |
Jun 30, 2017 | 54.52 | 54.98 | 53.97 | 54.14 | 2,918,811 | -0.27(-0.50%) |
Jun 29, 2017 | 55.69 | 55.80 | 52.68 | 54.41 | 5,270,639 | -1.05(-1.89%) |
Jun 28, 2017 | 53.89 | 55.69 | 53.61 | 55.46 | 3,860,243 | +2.43(+4.58%) |
Jun 27, 2017 | 54.45 | 55.02 | 52.91 | 53.03 | 3,886,380 | -1.40(-2.57%) |
Jun 26, 2017 | 54.47 | 54.94 | 53.43 | 54.43 | 3,743,914 | +0.26(+0.48%) |
Jun 23, 2017 | 53.31 | 54.39 | 52.68 | 54.17 | 3,305,934 | +1.02(+1.92%) |
Jun 22, 2017 | 52.52 | 53.64 | 52.10 | 53.15 | 3,536,553 | +0.53(+1.02%) |
Jun 21, 2017 | 53.24 | 54.13 | 52.34 | 52.61 | 3,459,231 | -0.35(-0.66%) |
Jun 20, 2017 | 54.28 | 54.35 | 52.88 | 52.96 | 3,143,076 | -1.66(-3.04%) |
Jun 19, 2017 | 53.89 | 55.03 | 53.83 | 54.62 | 4,548,856 | +1.15(+2.14%) |
Jun 16, 2017 | 53.29 | 53.50 | 52.46 | 53.48 | 3,475,769 | -0.46(-0.85%) |
Jun 15, 2017 | 52.95 | 54.40 | 52.92 | 53.93 | 3,972,323 | -0.81(-1.47%) |
Jun 14, 2017 | 55.62 | 55.62 | 53.79 | 54.74 | 5,500,938 | -0.93(-1.67%) |
Jun 13, 2017 | 55.37 | 55.94 | 54.99 | 55.67 | 3,985,585 | +0.81(+1.47%) |
Jun 12, 2017 | 55.14 | 55.76 | 54.32 | 54.86 | 4,835,516 | -0.22(-0.41%) |
Jun 09, 2017 | 54.91 | 56.62 | 54.08 | 55.09 | 9,343,412 | +0.80(+1.47%) |
Jun 08, 2017 | 52.17 | 54.94 | 51.92 | 54.29 | 6,240,671 | +2.06(+3.94%) |
Jun 07, 2017 | 52.08 | 52.79 | 51.64 | 52.23 | 4,258,868 | +0.19(+0.37%) |
Jun 06, 2017 | 51.25 | 52.92 | 50.88 | 52.04 | 5,516,977 | -0.19(-0.37%) |
Jun 05, 2017 | 53.27 | 53.46 | 52.15 | 52.23 | 4,405,155 | -0.96(-1.81%) |
Jun 02, 2017 | 52.71 | 54.49 | 52.27 | 53.19 | 7,838,581 | +1.03(+1.97%) |
Jun 01, 2017 | 49.77 | 52.21 | 49.26 | 52.17 | 6,582,209 | +2.82(+5.71%) |
May 31, 2017 | 49.90 | 50.01 | 47.51 | 49.35 | 5,838,776 | -0.15(-0.29%) |
May 30, 2017 | 50.26 | 50.58 | 49.24 | 49.49 | 4,512,786 | -1.16(-2.28%) |
May 26, 2017 | 50.49 | 50.94 | 49.84 | 50.65 | 2,843,933 | -0.08(-0.15%) |
May 25, 2017 | 51.31 | 51.85 | 50.33 | 50.73 | 4,494,795 | +0.07(+0.13%) |
May 24, 2017 | 50.66 | 51.22 | 49.92 | 50.66 | 4,348,273 | +0.12(+0.23%) |
May 23, 2017 | 50.39 | 50.84 | 49.36 | 50.54 | 4,706,173 | +0.51(+1.03%) |
May 22, 2017 | 49.37 | 50.32 | 49.22 | 50.03 | 5,180,259 | +1.01(+2.06%) |
May 19, 2017 | 48.74 | 49.84 | 48.62 | 49.02 | 4,287,975 | +0.67(+1.39%) |
May 18, 2017 | 47.55 | 48.96 | 47.19 | 48.35 | 6,841,541 | +0.42(+0.87%) |
May 17, 2017 | 49.49 | 50.30 | 47.73 | 47.93 | 9,618,719 | -4.18(-8.01%) |
May 16, 2017 | 52.47 | 52.56 | 50.98 | 52.11 | 4,663,912 | +0.07(+0.13%) |
May 15, 2017 | 51.42 | 52.78 | 51.39 | 52.04 | 4,205,670 | +1.13(+2.21%) |
May 12, 2017 | 51.13 | 51.30 | 50.49 | 50.91 | 3,638,046 | -0.82(-1.58%) |
May 11, 2017 | 52.15 | 52.37 | 50.27 | 51.73 | 5,865,894 | -1.04(-1.97%) |
May 10, 2017 | 51.51 | 52.90 | 51.27 | 52.77 | 3,973,053 | +0.91(+1.76%) |
May 09, 2017 | 52.09 | 52.39 | 51.21 | 51.85 | 3,467,225 | -0.04(-0.07%) |
May 08, 2017 | 52.24 | 52.57 | 51.20 | 51.89 | 3,280,855 | -0.68(-1.29%) |
May 05, 2017 | 52.25 | 52.57 | 50.96 | 52.57 | 3,315,517 | +0.96(+1.86%) |
May 04, 2017 | 52.15 | 52.33 | 50.49 | 51.61 | 3,768,476 | -0.31(-0.60%) |
May 03, 2017 | 52.06 | 52.39 | 51.16 | 51.92 | 3,646,689 | -0.85(-1.62%) |
May 02, 2017 | 53.77 | 54.18 | 52.30 | 52.78 | 3,747,234 | -0.82(-1.52%) |