Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.21 | 53.63 | 53.19 | 53.56 | 1,403,112 | +0.43(+0.81%) |
Aug 30, 2017 | 53.32 | 53.42 | 53.02 | 53.12 | 1,546,262 | -0.42(-0.79%) |
Aug 29, 2017 | 53.53 | 53.75 | 53.48 | 53.55 | 1,136,431 | +0.02(+0.03%) |
Aug 28, 2017 | 53.66 | 53.75 | 53.51 | 53.53 | 1,106,744 | +0.18(+0.34%) |
Aug 25, 2017 | 53.17 | 53.48 | 53.05 | 53.35 | 1,053,534 | +0.40(+0.75%) |
Aug 24, 2017 | 53.24 | 53.30 | 52.88 | 52.95 | 1,126,808 | -0.15(-0.29%) |
Aug 23, 2017 | 53.11 | 53.19 | 52.95 | 53.11 | 1,053,720 | -0.04(-0.07%) |
Aug 22, 2017 | 53.05 | 53.23 | 53.00 | 53.14 | 1,295,249 | +0.20(+0.37%) |
Aug 21, 2017 | 52.76 | 53.02 | 52.72 | 52.94 | 964,913 | +0.26(+0.50%) |
Aug 18, 2017 | 52.66 | 52.82 | 52.51 | 52.68 | 899,878 | +0.10(+0.19%) |
Aug 17, 2017 | 52.91 | 53.11 | 52.57 | 52.58 | 961,623 | -0.44(-0.83%) |
Aug 16, 2017 | 52.87 | 53.15 | 52.79 | 53.03 | 1,158,092 | +0.13(+0.24%) |
Aug 15, 2017 | 52.48 | 52.91 | 52.43 | 52.90 | 1,130,827 | +0.32(+0.62%) |
Aug 14, 2017 | 52.54 | 52.68 | 52.42 | 52.58 | 767,069 | +0.41(+0.78%) |
Aug 11, 2017 | 52.48 | 52.48 | 52.03 | 52.17 | 1,311,975 | +0.01(+0.02%) |
Aug 10, 2017 | 52.24 | 52.33 | 52.02 | 52.16 | 1,301,482 | -0.77(-1.45%) |
Aug 09, 2017 | 52.48 | 52.95 | 52.38 | 52.93 | 1,085,898 | +0.21(+0.39%) |
Aug 08, 2017 | 52.63 | 52.79 | 52.59 | 52.72 | 876,345 | +0.05(+0.09%) |
Aug 07, 2017 | 52.43 | 52.71 | 52.43 | 52.67 | 612,206 | +0.28(+0.53%) |
Aug 04, 2017 | 52.45 | 52.61 | 52.23 | 52.40 | 778,543 | +0.00(+0.00%) |
Aug 03, 2017 | 52.36 | 52.60 | 52.30 | 52.40 | 1,479,976 | +0.24(+0.47%) |
Aug 02, 2017 | 52.00 | 52.30 | 51.82 | 52.15 | 1,396,318 | +0.22(+0.42%) |
Aug 01, 2017 | 51.84 | 52.16 | 51.83 | 51.93 | 1,125,491 | -0.05(-0.10%) |
Jul 31, 2017 | 52.16 | 52.19 | 51.75 | 51.99 | 1,454,611 | +0.12(+0.22%) |
Jul 28, 2017 | 51.76 | 51.95 | 51.42 | 51.87 | 1,355,375 | -0.21(-0.39%) |
Jul 27, 2017 | 52.29 | 52.38 | 51.85 | 52.08 | 923,800 | -0.03(-0.05%) |
Jul 26, 2017 | 51.88 | 52.15 | 51.79 | 52.10 | 1,028,433 | +0.47(+0.92%) |
Jul 25, 2017 | 51.49 | 51.94 | 51.53 | 51.63 | 1,386,381 | +0.14(+0.28%) |
Jul 24, 2017 | 51.59 | 51.65 | 51.29 | 51.49 | 1,563,290 | -0.46(-0.88%) |
Jul 21, 2017 | 51.87 | 51.98 | 51.57 | 51.94 | 1,737,682 | +0.23(+0.45%) |
Jul 20, 2017 | 51.54 | 51.96 | 51.41 | 51.71 | 2,974,899 | +0.88(+1.72%) |
Jul 19, 2017 | 51.22 | 51.26 | 50.81 | 50.83 | 1,797,629 | +0.00(+0.00%) |
Jul 18, 2017 | 50.89 | 51.06 | 50.80 | 50.83 | 1,744,412 | +0.01(+0.02%) |
Jul 17, 2017 | 50.91 | 50.92 | 50.73 | 50.82 | 2,269,877 | -0.01(-0.02%) |
Jul 14, 2017 | 50.66 | 50.90 | 50.52 | 50.83 | 1,962,121 | +0.62(+1.23%) |
Jul 13, 2017 | 50.31 | 50.36 | 50.11 | 50.22 | 1,566,068 | +0.22(+0.45%) |
Jul 12, 2017 | 49.96 | 50.14 | 49.93 | 49.99 | 1,188,060 | +0.38(+0.77%) |
Jul 11, 2017 | 49.32 | 49.67 | 49.31 | 49.61 | 1,404,375 | +0.29(+0.58%) |
Jul 10, 2017 | 49.36 | 49.52 | 49.23 | 49.32 | 1,910,456 | +0.41(+0.84%) |
Jul 07, 2017 | 48.91 | 49.05 | 48.80 | 48.91 | 1,337,588 | +0.06(+0.13%) |
Jul 06, 2017 | 48.75 | 48.97 | 48.58 | 48.85 | 1,226,048 | -0.17(-0.35%) |
Jul 05, 2017 | 48.84 | 49.16 | 48.82 | 49.02 | 1,763,408 | -0.12(-0.24%) |
Jul 03, 2017 | 49.13 | 49.26 | 49.06 | 49.14 | 823,179 | -0.26(-0.52%) |
Jun 30, 2017 | 49.45 | 49.50 | 49.16 | 49.39 | 2,024,712 | +0.41(+0.84%) |
Jun 29, 2017 | 49.87 | 49.87 | 48.88 | 48.98 | 2,695,849 | -1.44(-2.85%) |
Jun 28, 2017 | 50.39 | 50.49 | 50.21 | 50.42 | 2,130,958 | +0.27(+0.53%) |
Jun 27, 2017 | 50.26 | 50.35 | 50.12 | 50.15 | 3,048,718 | +0.10(+0.20%) |
Jun 26, 2017 | 50.71 | 50.72 | 50.00 | 50.06 | 2,549,812 | +0.29(+0.59%) |
Jun 23, 2017 | 49.85 | 49.99 | 49.64 | 49.76 | 1,403,843 | +0.07(+0.14%) |
Jun 22, 2017 | 49.88 | 49.92 | 49.66 | 49.69 | 1,061,989 | -0.20(-0.39%) |
Jun 21, 2017 | 49.79 | 49.94 | 49.79 | 49.89 | 1,098,927 | +0.18(+0.36%) |
Jun 20, 2017 | 50.26 | 50.32 | 49.65 | 49.71 | 1,208,895 | -0.39(-0.79%) |
Jun 19, 2017 | 50.10 | 50.23 | 49.98 | 50.10 | 1,469,768 | +0.13(+0.27%) |
Jun 16, 2017 | 49.95 | 50.02 | 49.56 | 49.97 | 2,902,243 | +0.58(+1.18%) |
Jun 15, 2017 | 48.99 | 49.49 | 48.87 | 49.39 | 1,761,876 | -0.01(-0.02%) |
Jun 14, 2017 | 49.71 | 49.80 | 49.31 | 49.39 | 1,834,842 | -0.12(-0.23%) |
Jun 13, 2017 | 49.45 | 49.64 | 49.41 | 49.51 | 1,609,628 | -0.07(-0.14%) |
Jun 12, 2017 | 49.83 | 49.88 | 49.33 | 49.58 | 2,839,412 | -0.58(-1.16%) |
Jun 09, 2017 | 50.24 | 50.36 | 49.84 | 50.16 | 2,109,764 | -0.35(-0.69%) |
Jun 08, 2017 | 50.74 | 50.82 | 50.27 | 50.51 | 1,918,978 | -0.79(-1.53%) |
Jun 07, 2017 | 51.41 | 51.46 | 51.11 | 51.30 | 1,242,684 | -0.04(-0.07%) |
Jun 06, 2017 | 51.24 | 51.36 | 51.19 | 51.33 | 1,489,609 | -0.14(-0.28%) |
Jun 05, 2017 | 51.24 | 51.49 | 51.22 | 51.48 | 1,253,339 | -0.09(-0.17%) |
Jun 02, 2017 | 51.37 | 51.59 | 51.20 | 51.57 | 1,453,053 | +0.61(+1.19%) |