Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.49 | 55.60 | 55.37 | 55.54 | 25,307,100 | +0.12(+0.21%) |
Jul 28, 2017 | 55.22 | 55.43 | 55.16 | 55.42 | 18,174,848 | +0.06(+0.10%) |
Jul 27, 2017 | 55.59 | 55.63 | 55.18 | 55.36 | 16,576,306 | -0.12(-0.22%) |
Jul 26, 2017 | 55.30 | 55.58 | 55.21 | 55.49 | 23,123,134 | +0.34(+0.62%) |
Jul 25, 2017 | 55.35 | 55.38 | 55.13 | 55.15 | 14,820,622 | +0.07(+0.14%) |
Jul 24, 2017 | 54.97 | 55.09 | 54.83 | 55.07 | 21,073,628 | -0.15(-0.27%) |
Jul 21, 2017 | 55.15 | 55.22 | 54.96 | 55.22 | 22,183,098 | -0.22(-0.39%) |
Jul 20, 2017 | 55.35 | 55.47 | 55.27 | 55.44 | 16,622,452 | +0.22(+0.41%) |
Jul 19, 2017 | 55.06 | 55.21 | 55.05 | 55.21 | 15,115,590 | +0.24(+0.44%) |
Jul 18, 2017 | 54.87 | 54.96 | 54.83 | 54.97 | 14,122,374 | +0.05(+0.09%) |
Jul 17, 2017 | 54.92 | 55.00 | 54.86 | 54.92 | 12,444,681 | -0.11(-0.20%) |
Jul 14, 2017 | 54.81 | 55.04 | 54.76 | 55.03 | 17,047,226 | +0.38(+0.70%) |
Jul 13, 2017 | 54.56 | 54.69 | 54.48 | 54.65 | 27,140,902 | +0.16(+0.29%) |
Jul 12, 2017 | 54.39 | 54.55 | 54.37 | 54.49 | 19,277,354 | +0.43(+0.80%) |
Jul 11, 2017 | 53.79 | 54.07 | 53.72 | 54.06 | 16,371,033 | +0.12(+0.23%) |
Jul 10, 2017 | 53.77 | 53.95 | 53.74 | 53.93 | 12,864,957 | +0.13(+0.25%) |
Jul 07, 2017 | 53.64 | 53.87 | 53.57 | 53.80 | 22,760,394 | +0.01(+0.02%) |
Jul 06, 2017 | 53.69 | 53.91 | 53.64 | 53.79 | 28,177,468 | -0.24(-0.45%) |
Jul 05, 2017 | 53.88 | 54.07 | 53.78 | 54.03 | 31,639,550 | +0.00(+0.00%) |
Jul 03, 2017 | 54.03 | 54.17 | 54.02 | 54.03 | 11,526,524 | -0.07(-0.12%) |
Jun 30, 2017 | 54.21 | 54.22 | 53.79 | 54.10 | 34,788,480 | +0.03(+0.06%) |
Jun 29, 2017 | 54.44 | 54.45 | 53.83 | 54.07 | 43,293,560 | -0.54(-0.99%) |
Jun 28, 2017 | 54.34 | 54.66 | 54.32 | 54.61 | 31,716,770 | +0.47(+0.87%) |
Jun 27, 2017 | 54.17 | 54.30 | 54.08 | 54.13 | 21,049,426 | -0.01(-0.02%) |
Jun 26, 2017 | 54.40 | 54.44 | 54.12 | 54.14 | 26,360,342 | +0.09(+0.17%) |
Jun 23, 2017 | 53.93 | 54.14 | 53.85 | 54.05 | 18,244,682 | +0.13(+0.25%) |
Jun 22, 2017 | 53.91 | 54.01 | 53.84 | 53.92 | 16,295,950 | -0.01(-0.02%) |
Jun 21, 2017 | 53.87 | 53.98 | 53.79 | 53.93 | 13,243,553 | -0.07(-0.12%) |
Jun 20, 2017 | 54.28 | 54.29 | 53.87 | 53.99 | 28,681,190 | -0.44(-0.81%) |
Jun 19, 2017 | 54.41 | 54.54 | 54.38 | 54.43 | 32,706,278 | +0.22(+0.41%) |
Jun 16, 2017 | 54.01 | 54.23 | 53.95 | 54.21 | 30,092,022 | +0.46(+0.85%) |
Jun 15, 2017 | 53.49 | 53.79 | 53.48 | 53.75 | 28,009,332 | -0.56(-1.04%) |
Jun 14, 2017 | 54.67 | 54.67 | 54.14 | 54.32 | 22,949,704 | -0.04(-0.08%) |
Jun 13, 2017 | 54.28 | 54.39 | 54.20 | 54.36 | 23,420,232 | +0.42(+0.77%) |
Jun 12, 2017 | 53.99 | 54.04 | 53.82 | 53.94 | 21,967,222 | -0.20(-0.38%) |
Jun 09, 2017 | 54.07 | 54.27 | 53.94 | 54.15 | 25,482,890 | -0.20(-0.38%) |
Jun 08, 2017 | 54.23 | 54.36 | 54.17 | 54.35 | 18,890,836 | -0.10(-0.18%) |
Jun 07, 2017 | 54.52 | 54.61 | 54.26 | 54.45 | 18,794,366 | +0.02(+0.03%) |
Jun 06, 2017 | 54.37 | 54.47 | 54.35 | 54.43 | 13,945,576 | -0.16(-0.28%) |
Jun 05, 2017 | 54.59 | 54.63 | 54.52 | 54.59 | 17,518,336 | -0.30(-0.55%) |
Jun 02, 2017 | 54.68 | 54.90 | 54.59 | 54.89 | 27,880,026 | +0.60(+1.10%) |
Jun 01, 2017 | 54.15 | 54.30 | 54.09 | 54.29 | 31,363,880 | +0.35(+0.65%) |
May 31, 2017 | 54.15 | 54.20 | 53.91 | 53.94 | 38,170,472 | +0.07(+0.12%) |
May 30, 2017 | 53.79 | 53.92 | 53.77 | 53.88 | 17,654,064 | -0.06(-0.11%) |
May 26, 2017 | 53.79 | 53.94 | 53.77 | 53.93 | 31,806,602 | -0.16(-0.29%) |
May 25, 2017 | 54.09 | 54.17 | 54.01 | 54.09 | 16,245,680 | +0.00(+0.00%) |
May 24, 2017 | 53.90 | 54.10 | 53.88 | 54.09 | 18,480,998 | +0.03(+0.06%) |
May 23, 2017 | 54.17 | 54.20 | 53.98 | 54.06 | 15,295,150 | +0.01(+0.02%) |
May 22, 2017 | 54.04 | 54.15 | 53.98 | 54.05 | 17,993,634 | +0.07(+0.12%) |
May 19, 2017 | 53.74 | 53.99 | 53.71 | 53.98 | 42,686,528 | +0.62(+1.16%) |
May 18, 2017 | 53.14 | 53.40 | 53.09 | 53.36 | 23,565,910 | +0.09(+0.17%) |
May 17, 2017 | 53.62 | 53.69 | 53.26 | 53.27 | 36,983,524 | -0.61(-1.14%) |
May 16, 2017 | 53.85 | 53.89 | 53.78 | 53.88 | 26,858,478 | +0.34(+0.64%) |
May 15, 2017 | 53.39 | 53.54 | 53.37 | 53.54 | 25,098,346 | +0.27(+0.51%) |
May 12, 2017 | 53.03 | 53.27 | 53.03 | 53.27 | 33,902,652 | +0.29(+0.55%) |
May 11, 2017 | 52.89 | 52.99 | 52.76 | 52.98 | 22,511,466 | -0.13(-0.25%) |
May 10, 2017 | 53.06 | 53.11 | 52.98 | 53.11 | 22,686,202 | +0.08(+0.15%) |
May 09, 2017 | 53.06 | 53.11 | 52.92 | 53.03 | 34,519,368 | -0.13(-0.25%) |
May 08, 2017 | 53.16 | 53.17 | 53.04 | 53.16 | 24,277,708 | -0.40(-0.75%) |
May 05, 2017 | 53.03 | 53.56 | 53.01 | 53.56 | 23,257,590 | +0.59(+1.11%) |
May 04, 2017 | 52.65 | 52.99 | 52.61 | 52.97 | 20,035,312 | +0.50(+0.95%) |
May 03, 2017 | 52.44 | 52.53 | 52.34 | 52.47 | 15,689,327 | -0.11(-0.20%) |
May 02, 2017 | 52.46 | 52.60 | 52.41 | 52.58 | 28,779,756 | +0.27(+0.52%) |