Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.37 | 54.61 | 54.34 | 54.57 | 24,858,042 | +0.42(+0.77%) |
Aug 30, 2017 | 54.14 | 54.21 | 54.07 | 54.16 | 12,884,541 | -0.07(-0.14%) |
Aug 29, 2017 | 54.15 | 54.37 | 54.13 | 54.23 | 14,142,762 | -0.22(-0.40%) |
Aug 28, 2017 | 54.51 | 54.53 | 54.41 | 54.45 | 16,450,060 | +0.00(+0.00%) |
Aug 25, 2017 | 54.32 | 54.58 | 54.30 | 54.45 | 18,316,998 | +0.33(+0.60%) |
Aug 24, 2017 | 54.26 | 54.32 | 54.12 | 54.12 | 16,120,981 | -0.12(-0.23%) |
Aug 23, 2017 | 54.08 | 54.26 | 54.08 | 54.25 | 15,945,056 | +0.01(+0.01%) |
Aug 22, 2017 | 54.09 | 54.26 | 54.08 | 54.24 | 14,132,867 | +0.26(+0.48%) |
Aug 21, 2017 | 53.97 | 54.06 | 53.84 | 53.98 | 14,417,204 | -0.02(-0.03%) |
Aug 18, 2017 | 53.94 | 54.11 | 53.83 | 53.99 | 20,040,020 | +0.15(+0.27%) |
Aug 17, 2017 | 54.26 | 54.35 | 53.85 | 53.85 | 22,859,010 | -0.61(-1.12%) |
Aug 16, 2017 | 54.33 | 54.52 | 54.31 | 54.46 | 17,199,890 | +0.31(+0.57%) |
Aug 15, 2017 | 54.12 | 54.18 | 53.95 | 54.15 | 16,196,515 | -0.04(-0.08%) |
Aug 14, 2017 | 54.19 | 54.33 | 54.17 | 54.19 | 16,318,219 | +0.39(+0.73%) |
Aug 11, 2017 | 53.86 | 53.95 | 53.73 | 53.80 | 33,657,996 | -0.10(-0.18%) |
Aug 10, 2017 | 54.34 | 54.34 | 53.85 | 53.90 | 35,335,892 | -0.77(-1.42%) |
Aug 09, 2017 | 54.43 | 54.70 | 54.40 | 54.67 | 18,486,228 | -0.09(-0.16%) |
Aug 08, 2017 | 54.96 | 55.03 | 54.73 | 54.76 | 16,561,704 | -0.29(-0.53%) |
Aug 07, 2017 | 54.92 | 55.06 | 54.92 | 55.05 | 14,545,638 | +0.02(+0.04%) |
Aug 04, 2017 | 55.01 | 55.07 | 54.82 | 55.03 | 17,380,426 | +0.07(+0.13%) |
Aug 03, 2017 | 54.91 | 55.05 | 54.86 | 54.96 | 13,785,976 | +0.03(+0.06%) |
Aug 02, 2017 | 54.93 | 55.00 | 54.79 | 54.92 | 10,969,455 | +0.02(+0.04%) |
Aug 01, 2017 | 55.01 | 55.10 | 54.90 | 54.90 | 19,856,832 | +0.30(+0.55%) |
Jul 31, 2017 | 54.56 | 54.66 | 54.43 | 54.60 | 25,741,878 | +0.11(+0.21%) |
Jul 28, 2017 | 54.29 | 54.49 | 54.23 | 54.48 | 18,487,094 | +0.06(+0.10%) |
Jul 27, 2017 | 54.66 | 54.69 | 54.25 | 54.43 | 16,861,088 | -0.12(-0.22%) |
Jul 26, 2017 | 54.37 | 54.64 | 54.28 | 54.55 | 23,520,392 | +0.33(+0.62%) |
Jul 25, 2017 | 54.42 | 54.44 | 54.20 | 54.21 | 15,075,242 | +0.07(+0.14%) |
Jul 24, 2017 | 54.04 | 54.16 | 53.91 | 54.14 | 21,435,676 | -0.15(-0.27%) |
Jul 21, 2017 | 54.21 | 54.29 | 54.03 | 54.29 | 22,564,206 | -0.21(-0.39%) |
Jul 20, 2017 | 54.42 | 54.53 | 54.33 | 54.50 | 16,908,028 | +0.22(+0.41%) |
Jul 19, 2017 | 54.13 | 54.28 | 54.12 | 54.28 | 15,375,278 | +0.24(+0.44%) |
Jul 18, 2017 | 53.95 | 54.03 | 53.90 | 54.04 | 14,364,998 | +0.05(+0.09%) |
Jul 17, 2017 | 53.99 | 54.07 | 53.94 | 53.99 | 12,658,482 | -0.11(-0.20%) |
Jul 14, 2017 | 53.88 | 54.11 | 53.84 | 54.10 | 17,340,098 | +0.38(+0.70%) |
Jul 13, 2017 | 53.64 | 53.77 | 53.56 | 53.73 | 27,607,186 | +0.15(+0.29%) |
Jul 12, 2017 | 53.47 | 53.63 | 53.46 | 53.57 | 19,608,542 | +0.42(+0.80%) |
Jul 11, 2017 | 52.88 | 53.15 | 52.81 | 53.15 | 16,652,289 | +0.12(+0.23%) |
Jul 10, 2017 | 52.86 | 53.04 | 52.83 | 53.02 | 13,085,979 | +0.13(+0.25%) |
Jul 07, 2017 | 52.74 | 52.96 | 52.66 | 52.89 | 23,151,420 | +0.01(+0.02%) |
Jul 06, 2017 | 52.78 | 53.00 | 52.74 | 52.88 | 28,661,560 | -0.24(-0.45%) |
Jul 05, 2017 | 52.97 | 53.15 | 52.87 | 53.12 | 32,183,120 | +0.00(+0.00%) |
Jul 03, 2017 | 53.12 | 53.25 | 53.11 | 53.12 | 11,724,550 | -0.07(-0.12%) |
Jun 30, 2017 | 53.29 | 53.31 | 52.88 | 53.19 | 35,386,152 | +0.03(+0.06%) |
Jun 29, 2017 | 53.52 | 53.53 | 52.93 | 53.15 | 44,037,348 | -0.53(-0.99%) |
Jun 28, 2017 | 53.42 | 53.73 | 53.40 | 53.68 | 32,261,668 | +0.47(+0.87%) |
Jun 27, 2017 | 53.25 | 53.38 | 53.16 | 53.22 | 21,411,058 | -0.01(-0.02%) |
Jun 26, 2017 | 53.48 | 53.53 | 53.20 | 53.23 | 26,813,216 | +0.09(+0.17%) |
Jun 23, 2017 | 53.02 | 53.22 | 52.94 | 53.14 | 18,558,128 | +0.13(+0.25%) |
Jun 22, 2017 | 53.00 | 53.10 | 52.93 | 53.01 | 16,575,916 | -0.01(-0.02%) |
Jun 21, 2017 | 52.96 | 53.06 | 52.88 | 53.02 | 13,471,079 | -0.07(-0.12%) |
Jun 20, 2017 | 53.37 | 53.37 | 52.96 | 53.08 | 29,173,934 | -0.43(-0.81%) |
Jun 19, 2017 | 53.50 | 53.62 | 53.46 | 53.51 | 33,268,172 | +0.22(+0.41%) |
Jun 16, 2017 | 53.10 | 53.31 | 53.04 | 53.29 | 30,609,004 | +0.45(+0.85%) |
Jun 15, 2017 | 52.59 | 52.88 | 52.57 | 52.85 | 28,490,534 | -0.55(-1.04%) |
Jun 14, 2017 | 53.74 | 53.74 | 53.22 | 53.40 | 23,343,980 | -0.04(-0.08%) |
Jun 13, 2017 | 53.36 | 53.47 | 53.29 | 53.44 | 23,822,592 | +0.41(+0.77%) |
Jun 12, 2017 | 53.08 | 53.13 | 52.91 | 53.03 | 22,344,620 | -0.20(-0.38%) |
Jun 09, 2017 | 53.16 | 53.35 | 53.03 | 53.23 | 25,920,686 | -0.20(-0.38%) |
Jun 08, 2017 | 53.32 | 53.44 | 53.25 | 53.43 | 19,215,380 | -0.10(-0.18%) |
Jun 07, 2017 | 53.60 | 53.69 | 53.34 | 53.53 | 19,117,254 | +0.02(+0.03%) |
Jun 06, 2017 | 53.45 | 53.55 | 53.43 | 53.51 | 14,185,161 | -0.15(-0.28%) |
Jun 05, 2017 | 53.67 | 53.70 | 53.60 | 53.66 | 17,819,300 | -0.30(-0.55%) |
Jun 02, 2017 | 53.75 | 53.98 | 53.67 | 53.96 | 28,359,006 | +0.59(+1.10%) |