Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.57 | 53.67 | 52.57 | 53.42 | 3,844,596 | +0.68(+1.30%) |
Aug 30, 2017 | 52.30 | 52.79 | 52.30 | 52.74 | 2,355,598 | +0.45(+0.86%) |
Aug 29, 2017 | 52.63 | 52.86 | 52.14 | 52.28 | 2,720,858 | -0.31(-0.59%) |
Aug 28, 2017 | 53.19 | 53.31 | 52.44 | 52.59 | 2,884,149 | -0.59(-1.11%) |
Aug 25, 2017 | 54.05 | 54.39 | 53.18 | 53.18 | 3,201,206 | -0.51(-0.96%) |
Aug 24, 2017 | 54.21 | 54.38 | 53.65 | 53.70 | 2,996,850 | -0.59(-1.08%) |
Aug 23, 2017 | 54.58 | 54.83 | 54.18 | 54.28 | 3,116,074 | -0.33(-0.60%) |
Aug 22, 2017 | 54.72 | 55.00 | 53.98 | 54.61 | 3,252,063 | -0.13(-0.25%) |
Aug 21, 2017 | 54.79 | 55.03 | 54.60 | 54.75 | 1,878,422 | -0.03(-0.05%) |
Aug 18, 2017 | 54.62 | 54.87 | 54.33 | 54.77 | 2,931,926 | +0.20(+0.37%) |
Aug 17, 2017 | 55.14 | 55.47 | 54.56 | 54.57 | 2,642,064 | -0.63(-1.14%) |
Aug 16, 2017 | 55.50 | 55.84 | 55.13 | 55.20 | 3,097,692 | -0.26(-0.47%) |
Aug 15, 2017 | 55.54 | 55.71 | 55.02 | 55.46 | 2,922,388 | +0.09(+0.17%) |
Aug 14, 2017 | 55.39 | 55.98 | 55.35 | 55.37 | 3,054,827 | +0.25(+0.46%) |
Aug 11, 2017 | 54.65 | 55.64 | 54.44 | 55.12 | 3,310,145 | +0.57(+1.05%) |
Aug 10, 2017 | 54.04 | 54.87 | 53.63 | 54.55 | 3,919,017 | +0.18(+0.32%) |
Aug 09, 2017 | 54.44 | 54.80 | 53.76 | 54.37 | 4,359,985 | -0.30(-0.55%) |
Aug 08, 2017 | 56.01 | 56.22 | 54.66 | 54.67 | 7,149,399 | -1.58(-2.81%) |
Aug 07, 2017 | 55.30 | 56.95 | 55.01 | 56.25 | 8,433,175 | +3.03(+5.69%) |
Aug 04, 2017 | 53.37 | 53.55 | 53.00 | 53.23 | 3,352,180 | +0.05(+0.09%) |
Aug 03, 2017 | 53.56 | 54.15 | 53.16 | 53.17 | 2,956,935 | -0.33(-0.61%) |
Aug 02, 2017 | 52.81 | 53.55 | 52.32 | 53.50 | 2,301,292 | +0.61(+1.16%) |
Aug 01, 2017 | 53.42 | 53.52 | 52.65 | 52.89 | 2,363,959 | -0.39(-0.73%) |
Jul 31, 2017 | 53.06 | 53.33 | 52.93 | 53.28 | 1,915,262 | +0.30(+0.57%) |
Jul 28, 2017 | 53.24 | 53.37 | 52.84 | 52.97 | 1,203,744 | -0.30(-0.57%) |
Jul 27, 2017 | 52.96 | 53.46 | 52.78 | 53.28 | 1,942,149 | +0.28(+0.52%) |
Jul 26, 2017 | 52.91 | 53.65 | 52.76 | 53.00 | 1,595,994 | +0.26(+0.49%) |
Jul 25, 2017 | 52.10 | 52.90 | 51.79 | 52.74 | 2,233,735 | +0.93(+1.80%) |
Jul 24, 2017 | 52.04 | 52.32 | 51.69 | 51.80 | 1,453,988 | -0.23(-0.44%) |
Jul 21, 2017 | 51.16 | 52.04 | 51.13 | 52.03 | 2,077,813 | +0.80(+1.56%) |
Jul 20, 2017 | 51.40 | 51.60 | 51.05 | 51.23 | 4,202,603 | -0.17(-0.33%) |
Jul 19, 2017 | 51.24 | 51.50 | 50.85 | 51.40 | 2,690,081 | +0.24(+0.48%) |
Jul 18, 2017 | 51.52 | 51.56 | 50.94 | 51.16 | 1,987,638 | -0.70(-1.35%) |
Jul 17, 2017 | 51.63 | 52.06 | 51.50 | 51.85 | 2,140,532 | +0.24(+0.46%) |
Jul 14, 2017 | 51.33 | 51.79 | 51.33 | 51.62 | 2,945,736 | +0.42(+0.82%) |
Jul 13, 2017 | 50.40 | 51.24 | 50.34 | 51.20 | 3,203,811 | +0.82(+1.62%) |
Jul 12, 2017 | 49.48 | 50.42 | 49.48 | 50.38 | 3,329,292 | +1.13(+2.29%) |
Jul 11, 2017 | 49.83 | 50.14 | 49.07 | 49.26 | 5,856,069 | -0.59(-1.18%) |
Jul 10, 2017 | 50.62 | 50.82 | 49.68 | 49.85 | 4,197,699 | -0.79(-1.56%) |
Jul 07, 2017 | 50.79 | 50.98 | 50.47 | 50.64 | 3,048,680 | +0.01(+0.02%) |
Jul 06, 2017 | 51.67 | 51.85 | 50.61 | 50.63 | 3,066,297 | -1.14(-2.21%) |
Jul 05, 2017 | 52.70 | 52.81 | 51.54 | 51.77 | 2,979,503 | -0.85(-1.61%) |
Jul 03, 2017 | 52.76 | 53.08 | 52.27 | 52.62 | 1,884,302 | -0.04(-0.08%) |
Jun 30, 2017 | 51.88 | 52.91 | 51.88 | 52.66 | 3,372,225 | +0.89(+1.72%) |
Jun 29, 2017 | 51.84 | 52.26 | 51.53 | 51.77 | 3,520,989 | +0.00(+0.00%) |
Jun 28, 2017 | 52.11 | 52.44 | 51.75 | 51.77 | 2,788,962 | -0.11(-0.21%) |
Jun 27, 2017 | 52.54 | 52.67 | 51.74 | 51.88 | 2,571,880 | -0.89(-1.69%) |
Jun 26, 2017 | 53.21 | 53.64 | 52.48 | 52.77 | 3,855,085 | -0.03(-0.05%) |
Jun 23, 2017 | 51.80 | 53.09 | 51.80 | 52.80 | 8,659,612 | +0.90(+1.73%) |
Jun 22, 2017 | 51.69 | 52.13 | 51.24 | 51.90 | 2,985,841 | +0.29(+0.55%) |
Jun 21, 2017 | 51.65 | 51.81 | 51.26 | 51.61 | 1,675,202 | -0.01(-0.02%) |
Jun 20, 2017 | 51.80 | 52.28 | 51.57 | 51.62 | 2,233,282 | -0.14(-0.28%) |
Jun 19, 2017 | 51.80 | 51.85 | 50.97 | 51.76 | 2,275,487 | -0.04(-0.08%) |
Jun 16, 2017 | 52.01 | 52.07 | 50.90 | 51.80 | 5,077,165 | -0.29(-0.56%) |
Jun 15, 2017 | 52.50 | 52.75 | 52.03 | 52.10 | 3,249,567 | -0.46(-0.88%) |
Jun 14, 2017 | 52.64 | 53.00 | 52.23 | 52.56 | 2,937,174 | +0.11(+0.21%) |
Jun 13, 2017 | 52.01 | 52.54 | 51.50 | 52.45 | 2,783,033 | +0.93(+1.81%) |
Jun 12, 2017 | 51.38 | 52.12 | 51.32 | 51.52 | 3,538,979 | +0.44(+0.86%) |
Jun 09, 2017 | 50.89 | 51.59 | 50.64 | 51.08 | 2,731,542 | +0.19(+0.38%) |
Jun 08, 2017 | 51.77 | 50.75 | 50.89 | 4,546,398 | +0.04(+0.08%) | |
Jun 07, 2017 | 49.81 | 50.96 | 49.72 | 50.85 | 4,058,793 | +0.92(+1.85%) |
Jun 06, 2017 | 49.16 | 50.16 | 49.00 | 49.92 | 3,533,311 | +0.92(+1.89%) |
Jun 05, 2017 | 48.68 | 49.10 | 48.52 | 49.00 | 2,317,680 | +0.32(+0.66%) |
Jun 02, 2017 | 49.11 | 49.57 | 48.52 | 48.68 | 3,248,950 | -0.50(-1.01%) |