Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 54.39 | 54.77 | 54.03 | 54.70 | 6,720,793 | +0.35(+0.65%) |
Jul 28, 2017 | 53.87 | 54.41 | 53.70 | 54.35 | 5,519,234 | +0.48(+0.89%) |
Jul 27, 2017 | 54.28 | 54.36 | 53.72 | 53.87 | 8,916,408 | -0.19(-0.36%) |
Jul 26, 2017 | 54.74 | 54.78 | 54.03 | 54.06 | 5,968,596 | -0.95(-1.73%) |
Jul 25, 2017 | 54.95 | 55.14 | 54.58 | 55.02 | 5,567,021 | +0.41(+0.75%) |
Jul 24, 2017 | 55.29 | 55.37 | 54.43 | 54.61 | 8,094,338 | -0.93(-1.67%) |
Jul 21, 2017 | 54.66 | 55.58 | 54.57 | 55.54 | 11,926,507 | +0.79(+1.44%) |
Jul 20, 2017 | 54.77 | 55.20 | 54.47 | 54.75 | 12,862,692 | +1.23(+2.30%) |
Jul 19, 2017 | 53.36 | 53.61 | 53.17 | 53.52 | 4,801,457 | +0.11(+0.21%) |
Jul 18, 2017 | 53.49 | 53.80 | 53.24 | 53.40 | 5,313,732 | -0.13(-0.24%) |
Jul 17, 2017 | 53.73 | 54.05 | 53.50 | 53.53 | 7,431,170 | -0.19(-0.36%) |
Jul 14, 2017 | 53.68 | 53.92 | 53.40 | 53.73 | 6,849,654 | +0.06(+0.10%) |
Jul 13, 2017 | 53.93 | 54.27 | 53.66 | 53.67 | 8,752,584 | -0.26(-0.48%) |
Jul 12, 2017 | 54.02 | 54.42 | 53.82 | 53.93 | 7,817,369 | +0.04(+0.07%) |
Jul 11, 2017 | 54.23 | 54.59 | 53.77 | 53.90 | 7,796,409 | -0.51(-0.94%) |
Jul 10, 2017 | 53.63 | 54.48 | 53.43 | 54.41 | 9,653,016 | +0.69(+1.29%) |
Jul 07, 2017 | 53.17 | 53.80 | 52.83 | 53.71 | 8,792,903 | +0.76(+1.43%) |
Jul 06, 2017 | 53.22 | 53.47 | 52.80 | 52.95 | 9,753,509 | -0.37(-0.70%) |
Jul 05, 2017 | 53.95 | 54.00 | 53.28 | 53.32 | 17,451,992 | -1.01(-1.86%) |
Jul 03, 2017 | 54.07 | 54.66 | 54.03 | 54.33 | 10,697,752 | -0.32(-0.59%) |
Jun 30, 2017 | 52.43 | 55.31 | 52.35 | 54.66 | 50,240,988 | +5.40(+10.96%) |
Jun 29, 2017 | 49.40 | 49.68 | 49.09 | 49.25 | 15,892,911 | -0.18(-0.36%) |
Jun 28, 2017 | 49.25 | 49.66 | 49.06 | 49.43 | 8,124,434 | +0.38(+0.77%) |
Jun 27, 2017 | 49.27 | 49.34 | 48.76 | 49.05 | 8,498,958 | -0.31(-0.62%) |
Jun 26, 2017 | 49.05 | 49.63 | 48.79 | 49.36 | 8,599,337 | +0.40(+0.81%) |
Jun 23, 2017 | 48.31 | 49.02 | 47.87 | 48.96 | 9,199,835 | +0.42(+0.86%) |
Jun 22, 2017 | 48.73 | 48.75 | 48.25 | 48.54 | 11,508,040 | -0.18(-0.36%) |
Jun 21, 2017 | 48.08 | 48.81 | 48.08 | 48.72 | 14,055,388 | +0.95(+2.00%) |
Jun 20, 2017 | 48.22 | 48.29 | 47.34 | 47.76 | 11,525,118 | -0.43(-0.88%) |
Jun 19, 2017 | 47.63 | 48.37 | 47.62 | 48.19 | 12,160,721 | +0.85(+1.80%) |
Jun 16, 2017 | 47.94 | 48.02 | 47.05 | 47.34 | 27,770,324 | -1.67(-3.40%) |
Jun 15, 2017 | 50.02 | 50.07 | 48.85 | 49.00 | 17,316,042 | -1.63(-3.22%) |
Jun 14, 2017 | 50.47 | 50.64 | 49.98 | 50.64 | 7,323,176 | +0.32(+0.64%) |
Jun 13, 2017 | 50.05 | 50.64 | 49.88 | 50.31 | 9,413,100 | +0.26(+0.52%) |
Jun 12, 2017 | 49.57 | 50.26 | 49.56 | 50.05 | 9,909,848 | +0.53(+1.07%) |
Jun 09, 2017 | 49.28 | 49.53 | 48.91 | 49.52 | 9,010,923 | +0.24(+0.49%) |
Jun 08, 2017 | 50.15 | 49.24 | 49.28 | 8,404,267 | -0.03(-0.06%) | |
Jun 07, 2017 | 48.90 | 49.43 | 48.87 | 49.31 | 8,028,918 | +0.69(+1.43%) |
Jun 06, 2017 | 49.00 | 49.19 | 48.57 | 48.62 | 9,632,325 | -0.49(-1.00%) |
Jun 05, 2017 | 49.10 | 49.31 | 48.82 | 49.11 | 6,205,838 | +0.03(+0.06%) |
Jun 02, 2017 | 48.82 | 49.11 | 48.50 | 49.08 | 19,982,590 | +0.63(+1.30%) |
Jun 01, 2017 | 49.15 | 49.38 | 48.37 | 48.45 | 14,412,414 | -0.47(-0.97%) |
May 31, 2017 | 48.95 | 49.19 | 48.66 | 48.92 | 9,682,223 | +0.06(+0.13%) |
May 30, 2017 | 48.71 | 48.95 | 48.60 | 48.86 | 8,707,762 | +0.30(+0.63%) |
May 26, 2017 | 48.33 | 48.71 | 48.22 | 48.55 | 6,413,778 | +0.22(+0.46%) |
May 25, 2017 | 48.36 | 48.55 | 48.20 | 48.33 | 8,261,814 | +0.31(+0.65%) |
May 24, 2017 | 48.24 | 48.28 | 47.77 | 48.02 | 10,185,248 | -0.18(-0.36%) |
May 23, 2017 | 47.99 | 48.58 | 47.90 | 48.19 | 12,009,406 | +0.58(+1.22%) |
May 22, 2017 | 47.80 | 47.97 | 47.45 | 47.61 | 14,808,578 | -0.18(-0.39%) |
May 19, 2017 | 47.08 | 48.11 | 46.91 | 47.80 | 21,715,098 | +0.08(+0.17%) |
May 18, 2017 | 47.98 | 48.08 | 47.36 | 47.71 | 24,453,994 | -0.11(-0.23%) |
May 17, 2017 | 48.73 | 48.81 | 47.82 | 47.82 | 19,866,896 | -0.90(-1.86%) |
May 16, 2017 | 48.35 | 49.28 | 48.12 | 48.73 | 15,771,779 | -0.91(-1.84%) |
May 15, 2017 | 49.96 | 50.04 | 49.56 | 49.64 | 8,883,344 | -0.40(-0.79%) |
May 12, 2017 | 49.95 | 50.21 | 49.66 | 50.04 | 6,072,514 | -0.04(-0.07%) |
May 11, 2017 | 50.33 | 50.33 | 49.30 | 50.08 | 7,039,397 | -0.30(-0.59%) |
May 10, 2017 | 50.69 | 50.83 | 50.32 | 50.37 | 6,307,312 | -0.30(-0.60%) |
May 09, 2017 | 50.16 | 50.85 | 50.00 | 50.68 | 6,976,908 | +0.54(+1.09%) |
May 08, 2017 | 50.02 | 50.32 | 49.70 | 50.13 | 9,454,021 | +0.32(+0.65%) |
May 05, 2017 | 50.23 | 50.32 | 49.45 | 49.81 | 14,492,732 | -0.48(-0.95%) |
May 04, 2017 | 50.48 | 50.62 | 50.04 | 50.29 | 7,398,519 | -0.06(-0.11%) |
May 03, 2017 | 50.93 | 51.05 | 50.22 | 50.34 | 10,262,721 | -0.50(-0.98%) |
May 02, 2017 | 50.89 | 50.92 | 50.58 | 50.84 | 7,975,708 | +0.07(+0.15%) |