Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.76 | 52.72 | 51.06 | 52.41 | 1,364,981 | +0.89(+1.73%) |
Aug 30, 2017 | 51.00 | 51.65 | 50.57 | 51.52 | 1,536,913 | +0.39(+0.76%) |
Aug 29, 2017 | 51.24 | 51.34 | 50.44 | 51.13 | 1,523,782 | -0.40(-0.78%) |
Aug 28, 2017 | 52.14 | 52.22 | 51.07 | 51.53 | 1,563,237 | -0.52(-1.00%) |
Aug 25, 2017 | 50.91 | 52.12 | 50.78 | 52.05 | 1,298,633 | +1.23(+2.42%) |
Aug 24, 2017 | 50.95 | 51.56 | 50.69 | 50.82 | 1,109,929 | -0.05(-0.10%) |
Aug 23, 2017 | 51.34 | 51.37 | 50.75 | 50.87 | 1,081,527 | -0.54(-1.05%) |
Aug 22, 2017 | 51.17 | 51.73 | 50.93 | 51.41 | 1,673,156 | +0.15(+0.29%) |
Aug 21, 2017 | 50.29 | 51.35 | 49.82 | 51.26 | 1,914,690 | +1.05(+2.09%) |
Aug 18, 2017 | 49.88 | 50.45 | 49.56 | 50.21 | 1,433,281 | +0.33(+0.66%) |
Aug 17, 2017 | 50.80 | 52.03 | 49.82 | 49.88 | 1,549,208 | -1.14(-2.23%) |
Aug 16, 2017 | 50.94 | 51.35 | 50.62 | 51.02 | 1,189,545 | +0.21(+0.41%) |
Aug 15, 2017 | 51.41 | 51.41 | 50.22 | 50.81 | 1,735,063 | -0.51(-0.99%) |
Aug 14, 2017 | 53.09 | 53.23 | 51.09 | 51.32 | 1,644,479 | -1.57(-2.97%) |
Aug 11, 2017 | 52.71 | 53.26 | 52.44 | 52.89 | 1,356,946 | +0.12(+0.23%) |
Aug 10, 2017 | 53.99 | 54.00 | 51.44 | 52.77 | 3,299,062 | -1.58(-2.91%) |
Aug 09, 2017 | 55.32 | 55.65 | 54.17 | 54.35 | 2,378,423 | -1.20(-2.16%) |
Aug 08, 2017 | 56.13 | 58.05 | 54.98 | 55.55 | 3,357,815 | +0.50(+0.91%) |
Aug 07, 2017 | 55.75 | 55.91 | 54.63 | 55.05 | 2,273,015 | -0.74(-1.33%) |
Aug 04, 2017 | 54.92 | 55.81 | 54.82 | 55.79 | 1,908,776 | +0.97(+1.77%) |
Aug 03, 2017 | 54.33 | 54.96 | 53.82 | 54.82 | 2,200,796 | +0.07(+0.13%) |
Aug 02, 2017 | 55.60 | 55.94 | 54.52 | 54.75 | 1,862,203 | -1.23(-2.20%) |
Aug 01, 2017 | 56.88 | 57.30 | 55.69 | 55.98 | 1,476,518 | -0.45(-0.80%) |
Jul 31, 2017 | 56.21 | 56.65 | 55.88 | 56.43 | 1,806,096 | +0.27(+0.48%) |
Jul 28, 2017 | 56.81 | 56.85 | 55.92 | 56.16 | 1,945,105 | -0.62(-1.09%) |
Jul 27, 2017 | 57.75 | 58.10 | 56.60 | 56.78 | 1,418,436 | -1.37(-2.36%) |
Jul 26, 2017 | 58.27 | 58.85 | 57.15 | 58.15 | 2,290,182 | -0.73(-1.24%) |
Jul 25, 2017 | 60.22 | 60.42 | 58.53 | 58.88 | 2,101,733 | -1.40(-2.32%) |
Jul 24, 2017 | 62.50 | 62.79 | 59.01 | 60.28 | 3,017,862 | -2.33(-3.72%) |
Jul 21, 2017 | 62.92 | 63.25 | 62.12 | 62.61 | 588,123 | -0.33(-0.52%) |
Jul 20, 2017 | 62.25 | 63.31 | 61.99 | 62.94 | 630,696 | +0.71(+1.14%) |
Jul 19, 2017 | 61.20 | 62.25 | 61.09 | 62.23 | 845,320 | +1.09(+1.78%) |
Jul 18, 2017 | 61.77 | 61.77 | 60.90 | 61.14 | 709,127 | -0.51(-0.83%) |
Jul 17, 2017 | 62.08 | 62.25 | 61.35 | 61.65 | 933,866 | -0.14(-0.23%) |
Jul 14, 2017 | 61.49 | 62.12 | 61.18 | 61.79 | 850,218 | +0.49(+0.80%) |
Jul 13, 2017 | 61.88 | 62.09 | 61.11 | 61.30 | 692,506 | -0.57(-0.92%) |
Jul 12, 2017 | 61.50 | 62.28 | 61.02 | 61.87 | 827,153 | +0.71(+1.16%) |
Jul 11, 2017 | 60.76 | 61.35 | 60.29 | 61.16 | 774,798 | +0.32(+0.53%) |
Jul 10, 2017 | 61.51 | 61.64 | 60.63 | 60.84 | 772,811 | -0.81(-1.31%) |
Jul 07, 2017 | 60.66 | 61.73 | 60.13 | 61.65 | 847,828 | +1.07(+1.77%) |
Jul 06, 2017 | 61.84 | 62.04 | 60.42 | 60.58 | 873,521 | -1.71(-2.75%) |
Jul 05, 2017 | 61.07 | 62.35 | 61.07 | 62.29 | 914,377 | +0.89(+1.45%) |
Jul 03, 2017 | 62.69 | 62.69 | 61.18 | 61.40 | 777,335 | -1.27(-2.03%) |
Jun 30, 2017 | 62.43 | 62.96 | 62.25 | 62.67 | 1,286,120 | +0.51(+0.82%) |
Jun 29, 2017 | 63.28 | 63.78 | 61.74 | 62.16 | 1,254,151 | -1.20(-1.89%) |
Jun 28, 2017 | 63.12 | 64.00 | 63.02 | 63.36 | 1,550,781 | +0.69(+1.10%) |
Jun 27, 2017 | 62.27 | 63.22 | 62.22 | 62.67 | 1,619,791 | +0.46(+0.74%) |
Jun 26, 2017 | 60.62 | 62.53 | 60.33 | 62.21 | 2,054,726 | +1.56(+2.57%) |
Jun 23, 2017 | 60.66 | 61.15 | 60.36 | 60.65 | 2,861,807 | +0.35(+0.58%) |
Jun 22, 2017 | 58.23 | 61.05 | 58.17 | 60.30 | 2,617,660 | +2.06(+3.54%) |
Jun 21, 2017 | 58.40 | 59.47 | 57.93 | 58.24 | 1,737,139 | +0.10(+0.17%) |
Jun 20, 2017 | 58.80 | 58.89 | 57.81 | 58.14 | 1,624,949 | -0.72(-1.22%) |
Jun 19, 2017 | 58.60 | 59.13 | 57.96 | 58.86 | 1,628,891 | +0.23(+0.39%) |
Jun 16, 2017 | 57.83 | 58.75 | 57.46 | 58.63 | 1,808,390 | +0.92(+1.59%) |
Jun 15, 2017 | 57.60 | 57.88 | 56.97 | 57.71 | 1,131,660 | -0.03(-0.05%) |
Jun 14, 2017 | 57.04 | 57.86 | 56.64 | 57.74 | 1,793,255 | +1.01(+1.78%) |
Jun 13, 2017 | 57.00 | 57.22 | 56.44 | 56.73 | 980,141 | -0.22(-0.39%) |
Jun 12, 2017 | 56.21 | 57.20 | 55.99 | 56.95 | 1,944,644 | +0.80(+1.42%) |
Jun 09, 2017 | 54.67 | 56.31 | 54.51 | 56.15 | 2,014,573 | +1.54(+2.82%) |
Jun 08, 2017 | 54.91 | 54.31 | 54.61 | 1,328,562 | -0.29(-0.53%) | |
Jun 07, 2017 | 55.29 | 55.47 | 54.71 | 54.90 | 1,193,440 | -0.21(-0.38%) |
Jun 06, 2017 | 55.34 | 55.58 | 54.87 | 55.11 | 1,002,995 | -0.31(-0.56%) |
Jun 05, 2017 | 55.56 | 56.14 | 55.20 | 55.42 | 1,111,260 | -0.31(-0.56%) |
Jun 02, 2017 | 55.83 | 55.98 | 55.29 | 55.73 | 981,605 | -0.19(-0.34%) |