Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.12 | 57.58 | 57.08 | 57.43 | 79,602 | +0.50(+0.87%) |
Aug 30, 2017 | 56.56 | 56.99 | 56.56 | 56.93 | 43,068 | +0.29(+0.52%) |
Aug 29, 2017 | 56.21 | 56.71 | 56.13 | 56.64 | 121,667 | -0.02(-0.03%) |
Aug 28, 2017 | 56.73 | 56.79 | 56.47 | 56.66 | 31,017 | +0.05(+0.08%) |
Aug 25, 2017 | 56.56 | 56.71 | 56.36 | 56.61 | 36,661 | +0.27(+0.49%) |
Aug 24, 2017 | 56.47 | 56.55 | 56.29 | 56.34 | 31,979 | +0.08(+0.14%) |
Aug 23, 2017 | 56.11 | 56.45 | 56.11 | 56.26 | 35,317 | -0.14(-0.24%) |
Aug 22, 2017 | 56.08 | 56.46 | 56.08 | 56.40 | 82,791 | +0.48(+0.85%) |
Aug 21, 2017 | 55.86 | 55.98 | 55.66 | 55.92 | 51,894 | -0.05(-0.10%) |
Aug 18, 2017 | 55.89 | 56.12 | 55.70 | 55.98 | 75,112 | -0.09(-0.16%) |
Aug 17, 2017 | 56.94 | 57.17 | 56.04 | 56.07 | 53,446 | -1.06(-1.85%) |
Aug 16, 2017 | 57.20 | 57.47 | 57.06 | 57.12 | 46,559 | -0.03(-0.05%) |
Aug 15, 2017 | 57.76 | 57.76 | 57.06 | 57.15 | 66,809 | -0.47(-0.81%) |
Aug 14, 2017 | 57.21 | 57.66 | 57.20 | 57.62 | 46,703 | +0.85(+1.50%) |
Aug 11, 2017 | 56.78 | 56.93 | 56.63 | 56.77 | 64,868 | -0.01(-0.02%) |
Aug 10, 2017 | 57.51 | 57.51 | 56.78 | 56.78 | 76,077 | -0.88(-1.53%) |
Aug 09, 2017 | 57.86 | 57.95 | 57.42 | 57.66 | 116,959 | -0.55(-0.94%) |
Aug 08, 2017 | 58.36 | 58.90 | 58.07 | 58.21 | 66,656 | -0.20(-0.34%) |
Aug 07, 2017 | 58.52 | 58.54 | 58.12 | 58.40 | 67,292 | +0.02(+0.03%) |
Aug 04, 2017 | 58.29 | 58.41 | 58.10 | 58.38 | 38,083 | +0.26(+0.45%) |
Aug 03, 2017 | 58.52 | 58.55 | 58.09 | 58.12 | 152,095 | -0.24(-0.41%) |
Aug 02, 2017 | 59.14 | 59.14 | 58.21 | 58.37 | 128,808 | -0.79(-1.34%) |
Aug 01, 2017 | 59.32 | 59.32 | 58.79 | 59.16 | 51,929 | +0.19(+0.32%) |
Jul 31, 2017 | 59.22 | 59.25 | 58.74 | 58.97 | 67,323 | -0.11(-0.19%) |
Jul 28, 2017 | 59.04 | 59.15 | 58.85 | 59.08 | 40,350 | -0.03(-0.05%) |
Jul 27, 2017 | 59.62 | 59.64 | 58.99 | 59.11 | 40,749 | -0.36(-0.61%) |
Jul 26, 2017 | 59.89 | 59.89 | 59.39 | 59.47 | 35,853 | -0.38(-0.63%) |
Jul 25, 2017 | 59.70 | 59.93 | 59.48 | 59.85 | 29,034 | +0.55(+0.93%) |
Jul 24, 2017 | 59.30 | 59.30 | 59.06 | 59.29 | 127,510 | -0.02(-0.04%) |
Jul 21, 2017 | 59.50 | 59.62 | 59.19 | 59.32 | 93,258 | -0.28(-0.47%) |
Jul 20, 2017 | 59.60 | 59.70 | 59.42 | 59.59 | 50,859 | +0.06(+0.11%) |
Jul 19, 2017 | 59.02 | 59.53 | 59.02 | 59.53 | 118,596 | +0.66(+1.13%) |
Jul 18, 2017 | 58.86 | 58.92 | 58.62 | 58.87 | 46,034 | -0.18(-0.30%) |
Jul 17, 2017 | 58.89 | 59.17 | 58.67 | 59.05 | 45,810 | +0.19(+0.33%) |
Jul 14, 2017 | 58.68 | 59.05 | 58.68 | 58.85 | 96,296 | +0.11(+0.18%) |
Jul 13, 2017 | 58.62 | 58.75 | 58.28 | 58.75 | 37,297 | +0.13(+0.22%) |
Jul 12, 2017 | 58.43 | 58.92 | 58.43 | 58.62 | 40,705 | +0.51(+0.88%) |
Jul 11, 2017 | 58.01 | 58.14 | 57.65 | 58.11 | 38,188 | +0.07(+0.13%) |
Jul 10, 2017 | 58.16 | 58.45 | 57.90 | 58.04 | 51,761 | -0.33(-0.57%) |
Jul 07, 2017 | 57.85 | 58.42 | 57.77 | 58.37 | 32,839 | +0.65(+1.12%) |
Jul 06, 2017 | 58.12 | 58.21 | 57.63 | 57.72 | 52,172 | -0.81(-1.38%) |
Jul 05, 2017 | 58.81 | 58.81 | 58.19 | 58.53 | 51,888 | -0.39(-0.67%) |
Jul 03, 2017 | 58.63 | 59.05 | 58.63 | 58.92 | 47,929 | +0.52(+0.89%) |
Jun 30, 2017 | 58.54 | 58.63 | 58.28 | 58.40 | 36,306 | -0.03(-0.05%) |
Jun 29, 2017 | 58.98 | 58.98 | 57.82 | 58.43 | 43,830 | -0.28(-0.48%) |
Jun 28, 2017 | 58.19 | 58.83 | 58.19 | 58.71 | 44,055 | +0.86(+1.48%) |
Jun 27, 2017 | 58.21 | 58.47 | 57.85 | 57.85 | 66,196 | -0.41(-0.70%) |
Jun 26, 2017 | 58.32 | 58.48 | 58.00 | 58.26 | 41,486 | +0.05(+0.09%) |
Jun 23, 2017 | 57.71 | 58.24 | 57.60 | 58.21 | 63,686 | +0.48(+0.82%) |
Jun 22, 2017 | 57.51 | 57.89 | 57.34 | 57.74 | 110,145 | +0.26(+0.45%) |
Jun 21, 2017 | 57.92 | 58.02 | 57.44 | 57.48 | 754,497 | -0.30(-0.51%) |
Jun 20, 2017 | 58.33 | 58.33 | 57.78 | 57.78 | 36,752 | -0.69(-1.19%) |
Jun 19, 2017 | 58.48 | 58.58 | 58.24 | 58.48 | 35,063 | +0.27(+0.46%) |
Jun 16, 2017 | 58.40 | 58.40 | 57.94 | 58.21 | 178,840 | -0.14(-0.23%) |
Jun 15, 2017 | 58.21 | 58.63 | 58.21 | 58.34 | 46,185 | -0.39(-0.67%) |
Jun 14, 2017 | 59.15 | 59.15 | 58.42 | 58.73 | 52,280 | -0.30(-0.50%) |
Jun 13, 2017 | 59.10 | 59.23 | 58.91 | 59.03 | 51,735 | +0.22(+0.37%) |
Jun 12, 2017 | 59.06 | 59.24 | 58.70 | 58.81 | 49,454 | -0.13(-0.22%) |
Jun 09, 2017 | 58.71 | 59.34 | 58.59 | 58.94 | 57,773 | +0.44(+0.75%) |
Jun 08, 2017 | 57.68 | 58.72 | 57.62 | 58.50 | 39,125 | +0.80(+1.39%) |
Jun 07, 2017 | 57.68 | 57.83 | 57.50 | 57.70 | 41,928 | +0.09(+0.15%) |
Jun 06, 2017 | 57.41 | 57.89 | 57.24 | 57.62 | 59,438 | -0.07(-0.11%) |
Jun 05, 2017 | 58.08 | 58.12 | 57.68 | 57.68 | 49,358 | -0.38(-0.66%) |
Jun 02, 2017 | 57.83 | 58.53 | 57.76 | 58.06 | 76,276 | +0.35(+0.61%) |