Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.63 | 56.75 | 55.00 | 55.76 | 6,101,284 | -0.45(-0.80%) |
Jul 28, 2017 | 55.23 | 56.65 | 54.91 | 56.21 | 4,289,569 | +0.65(+1.18%) |
Jul 27, 2017 | 56.61 | 57.49 | 54.74 | 55.56 | 9,158,525 | -0.36(-0.64%) |
Jul 26, 2017 | 55.55 | 56.52 | 55.24 | 55.92 | 5,152,807 | +0.58(+1.06%) |
Jul 25, 2017 | 55.34 | 4,761,605 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.40 | 56.21 | 55.10 | 55.80 | 3,765,189 | +0.77(+1.40%) |
Jul 21, 2017 | 55.01 | 55.68 | 54.90 | 55.03 | 4,291,623 | -0.26(-0.47%) |
Jul 20, 2017 | 55.53 | 54.84 | 55.29 | 4,732,450 | +0.30(+0.55%) | |
Jul 19, 2017 | 56.25 | 56.92 | 54.76 | 54.99 | 5,802,897 | -0.40(-0.73%) |
Jul 18, 2017 | 54.10 | 55.43 | 53.77 | 55.39 | 5,615,326 | +1.29(+2.39%) |
Jul 17, 2017 | 55.53 | 55.56 | 53.80 | 54.10 | 6,966,381 | -1.50(-2.69%) |
Jul 14, 2017 | 55.08 | 56.07 | 54.69 | 55.60 | 4,767,980 | +0.54(+0.98%) |
Jul 13, 2017 | 56.48 | 56.88 | 54.87 | 55.06 | 6,546,889 | -1.27(-2.26%) |
Jul 12, 2017 | 55.70 | 56.53 | 55.53 | 56.33 | 5,991,076 | +1.04(+1.89%) |
Jul 11, 2017 | 54.20 | 55.34 | 53.92 | 55.29 | 7,203,041 | +1.37(+2.54%) |
Jul 10, 2017 | 53.30 | 54.01 | 52.91 | 53.92 | 5,297,312 | +0.93(+1.76%) |
Jul 07, 2017 | 53.39 | 53.65 | 52.62 | 52.99 | 4,130,874 | -0.18(-0.34%) |
Jul 06, 2017 | 52.49 | 53.84 | 52.36 | 53.17 | 6,794,250 | +0.47(+0.90%) |
Jul 05, 2017 | 52.71 | 53.34 | 51.97 | 52.69 | 8,697,703 | -0.48(-0.90%) |
Jul 03, 2017 | 54.21 | 54.52 | 52.82 | 53.17 | 4,242,149 | -0.68(-1.26%) |
Jun 30, 2017 | 54.64 | 55.03 | 53.39 | 53.86 | 5,462,018 | -0.26(-0.49%) |
Jun 29, 2017 | 56.34 | 56.70 | 53.59 | 54.12 | 8,028,555 | -2.75(-4.83%) |
Jun 28, 2017 | 56.00 | 56.92 | 55.21 | 56.87 | 6,671,025 | +1.06(+1.90%) |
Jun 27, 2017 | 57.62 | 57.62 | 55.53 | 55.80 | 6,844,428 | -1.64(-2.85%) |
Jun 26, 2017 | 59.78 | 60.47 | 57.18 | 57.44 | 8,388,407 | -2.31(-3.87%) |
Jun 23, 2017 | 59.79 | 59.75 | 7,583,877 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.65 | 58.51 | 56.97 | 58.27 | 6,051,960 | +0.28(+0.48%) |
Jun 21, 2017 | 56.72 | 58.63 | 56.34 | 57.99 | 5,779,703 | +1.30(+2.28%) |
Jun 20, 2017 | 55.75 | 56.97 | 55.73 | 56.70 | 8,205,180 | +0.64(+1.14%) |
Jun 19, 2017 | 53.71 | 56.15 | 53.49 | 56.06 | 8,347,010 | +2.86(+5.37%) |
Jun 16, 2017 | 52.67 | 53.22 | 52.18 | 53.20 | 5,713,315 | +0.77(+1.47%) |
Jun 15, 2017 | 52.34 | 52.76 | 51.13 | 52.43 | 6,190,715 | -0.38(-0.71%) |
Jun 14, 2017 | 54.64 | 54.81 | 52.25 | 52.81 | 5,944,393 | -1.24(-2.29%) |
Jun 13, 2017 | 55.51 | 55.63 | 53.83 | 54.05 | 7,236,411 | -0.85(-1.56%) |
Jun 12, 2017 | 54.02 | 55.42 | 53.12 | 54.90 | 7,761,969 | +0.51(+0.94%) |
Jun 09, 2017 | 56.45 | 57.40 | 53.25 | 54.39 | 12,095,074 | -1.80(-3.19%) |
Jun 08, 2017 | 57.39 | 57.88 | 55.22 | 56.19 | 14,604,444 | -0.18(-0.32%) |
Jun 07, 2017 | 54.28 | 56.43 | 53.92 | 56.37 | 10,808,844 | +2.11(+3.89%) |
Jun 06, 2017 | 52.62 | 54.64 | 52.58 | 54.26 | 10,131,586 | +1.68(+3.19%) |
Jun 05, 2017 | 52.41 | 53.65 | 52.31 | 52.58 | 5,598,529 | +0.33(+0.64%) |
Jun 02, 2017 | 51.49 | 52.27 | 51.26 | 52.25 | 3,363,303 | +0.56(+1.07%) |
Jun 01, 2017 | 51.09 | 51.70 | 50.84 | 51.70 | 4,393,631 | +0.68(+1.33%) |
May 31, 2017 | 51.69 | 51.89 | 50.56 | 51.02 | 6,747,048 | -0.66(-1.28%) |
May 30, 2017 | 52.31 | 52.71 | 51.24 | 51.68 | 5,144,540 | -0.70(-1.33%) |
May 26, 2017 | 52.57 | 53.30 | 52.30 | 52.37 | 4,010,004 | -0.19(-0.36%) |
May 25, 2017 | 52.27 | 53.14 | 51.95 | 52.56 | 8,276,575 | +0.86(+1.66%) |
May 24, 2017 | 52.28 | 52.60 | 50.81 | 51.70 | 7,811,795 | -0.46(-0.89%) |
May 23, 2017 | 52.95 | 53.87 | 51.94 | 52.17 | 7,958,249 | -0.25(-0.48%) |
May 22, 2017 | 51.69 | 52.99 | 51.39 | 52.42 | 9,884,998 | +1.24(+2.42%) |
May 19, 2017 | 50.87 | 51.93 | 50.61 | 51.18 | 7,480,904 | +0.72(+1.42%) |
May 18, 2017 | 50.15 | 51.60 | 49.30 | 50.46 | 9,240,593 | -0.05(-0.10%) |
May 17, 2017 | 51.01 | 51.19 | 49.71 | 50.51 | 13,053,868 | -1.19(-2.31%) |
May 16, 2017 | 50.87 | 52.71 | 50.69 | 51.71 | 10,350,415 | +0.97(+1.92%) |
May 15, 2017 | 48.63 | 51.17 | 48.42 | 50.73 | 9,706,172 | +2.31(+4.78%) |
May 12, 2017 | 49.48 | 49.88 | 48.25 | 48.42 | 9,066,815 | -0.98(-1.98%) |
May 11, 2017 | 51.38 | 51.67 | 48.43 | 49.40 | 19,882,244 | -0.41(-0.82%) |
May 10, 2017 | 49.13 | 50.31 | 48.96 | 49.81 | 12,469,386 | +1.28(+2.63%) |
May 09, 2017 | 48.19 | 49.17 | 48.19 | 48.53 | 7,669,271 | +0.53(+1.10%) |
May 08, 2017 | 47.64 | 48.15 | 46.76 | 48.00 | 5,093,518 | +0.79(+1.68%) |
May 05, 2017 | 47.30 | 47.56 | 46.24 | 47.21 | 5,936,218 | -0.15(-0.32%) |
May 04, 2017 | 48.37 | 48.37 | 47.18 | 47.36 | 4,719,898 | -0.54(-1.13%) |
May 03, 2017 | 47.48 | 48.08 | 47.30 | 47.90 | 4,069,907 | +0.50(+1.05%) |
May 02, 2017 | 48.55 | 48.63 | 47.28 | 47.40 | 5,393,191 | -0.75(-1.56%) |