Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.52 | 54.65 | 54.39 | 54.56 | 1,337,547 | +0.21(+0.39%) |
Aug 30, 2017 | 54.14 | 54.43 | 54.05 | 54.35 | 1,649,371 | +0.42(+0.78%) |
Aug 29, 2017 | 53.33 | 54.01 | 53.27 | 53.93 | 1,246,465 | +0.01(+0.02%) |
Aug 28, 2017 | 54.35 | 54.35 | 53.83 | 53.92 | 1,189,967 | -0.43(-0.79%) |
Aug 25, 2017 | 54.69 | 54.78 | 54.30 | 54.35 | 1,675,642 | +0.18(+0.33%) |
Aug 24, 2017 | 54.35 | 54.38 | 54.00 | 54.18 | 1,037,675 | -0.02(-0.03%) |
Aug 23, 2017 | 53.64 | 54.27 | 53.64 | 54.20 | 2,113,196 | +0.33(+0.62%) |
Aug 22, 2017 | 53.42 | 53.88 | 53.42 | 53.86 | 3,646,751 | +0.76(+1.43%) |
Aug 21, 2017 | 52.96 | 53.15 | 52.82 | 53.10 | 1,000,179 | +0.59(+1.12%) |
Aug 18, 2017 | 52.38 | 52.82 | 52.18 | 52.51 | 2,021,306 | +0.25(+0.47%) |
Aug 17, 2017 | 52.89 | 52.99 | 52.20 | 52.27 | 2,623,161 | -0.90(-1.69%) |
Aug 16, 2017 | 53.11 | 53.24 | 53.02 | 53.17 | 3,081,740 | +0.97(+1.85%) |
Aug 15, 2017 | 52.25 | 52.25 | 51.92 | 52.20 | 1,540,941 | -0.07(-0.13%) |
Aug 14, 2017 | 52.28 | 52.38 | 52.10 | 52.27 | 846,824 | +0.70(+1.35%) |
Aug 11, 2017 | 51.33 | 51.71 | 51.08 | 51.57 | 2,144,574 | -0.09(-0.17%) |
Aug 10, 2017 | 52.80 | 52.80 | 51.59 | 51.66 | 2,374,422 | -1.73(-3.25%) |
Aug 09, 2017 | 53.32 | 53.39 | 52.98 | 53.39 | 1,419,738 | -0.12(-0.23%) |
Aug 08, 2017 | 53.48 | 53.81 | 53.38 | 53.52 | 1,196,012 | +0.40(+0.76%) |
Aug 07, 2017 | 52.80 | 53.12 | 52.75 | 53.11 | 1,052,256 | +0.66(+1.26%) |
Aug 04, 2017 | 52.50 | 52.21 | 52.45 | 765,557 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.19 | 52.29 | 51.88 | 52.25 | 1,106,459 | +0.03(+0.05%) |
Aug 02, 2017 | 52.65 | 52.65 | 51.92 | 52.22 | 1,634,562 | -0.41(-0.79%) |
Aug 01, 2017 | 52.80 | 52.83 | 52.54 | 52.64 | 1,505,695 | +0.35(+0.67%) |
Jul 31, 2017 | 52.58 | 52.58 | 52.22 | 52.29 | 1,170,431 | +0.13(+0.25%) |
Jul 28, 2017 | 51.73 | 52.22 | 51.55 | 52.15 | 1,675,868 | +0.46(+0.89%) |
Jul 27, 2017 | 52.35 | 52.38 | 51.17 | 51.70 | 1,904,411 | -0.26(-0.51%) |
Jul 26, 2017 | 51.55 | 51.98 | 51.44 | 51.96 | 1,980,151 | +0.53(+1.03%) |
Jul 25, 2017 | 51.55 | 51.62 | 51.35 | 51.43 | 1,159,009 | -0.04(-0.07%) |
Jul 24, 2017 | 51.39 | 51.53 | 51.35 | 51.47 | 1,182,352 | +0.30(+0.58%) |
Jul 21, 2017 | 51.14 | 51.19 | 50.99 | 51.17 | 677,782 | -0.05(-0.10%) |
Jul 20, 2017 | 51.43 | 51.18 | 51.22 | 2,893,741 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.47 | 51.67 | 51.36 | 51.43 | 2,582,041 | +0.65(+1.28%) |
Jul 18, 2017 | 50.44 | 50.82 | 50.29 | 50.78 | 838,072 | +0.26(+0.52%) |
Jul 17, 2017 | 50.63 | 50.64 | 50.36 | 50.52 | 1,729,535 | -0.30(-0.59%) |
Jul 14, 2017 | 50.87 | 50.11 | 50.82 | 744,495 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.06 | 50.13 | 49.92 | 50.11 | 1,485,596 | +0.11(+0.21%) |
Jul 12, 2017 | 49.65 | 50.07 | 49.60 | 50.01 | 1,908,667 | +1.03(+2.10%) |
Jul 11, 2017 | 48.83 | 49.02 | 48.66 | 48.98 | 1,094,208 | +0.88(+1.83%) |
Jul 10, 2017 | 47.80 | 48.17 | 47.78 | 48.10 | 944,765 | +0.30(+0.63%) |
Jul 07, 2017 | 47.85 | 47.91 | 47.65 | 47.80 | 1,573,887 | +0.06(+0.13%) |
Jul 06, 2017 | 48.05 | 48.10 | 47.69 | 47.74 | 1,148,957 | -0.62(-1.29%) |
Jul 05, 2017 | 48.12 | 48.40 | 47.89 | 48.36 | 2,193,767 | -0.07(-0.15%) |
Jul 03, 2017 | 48.57 | 48.72 | 48.36 | 48.43 | 1,131,300 | +0.30(+0.62%) |
Jun 30, 2017 | 48.27 | 48.35 | 48.04 | 48.13 | 1,932,013 | +0.10(+0.20%) |
Jun 29, 2017 | 48.52 | 48.52 | 47.65 | 48.03 | 2,423,320 | -0.66(-1.36%) |
Jun 28, 2017 | 48.47 | 48.73 | 48.31 | 48.69 | 1,548,629 | +0.36(+0.75%) |
Jun 27, 2017 | 48.77 | 48.80 | 48.32 | 48.33 | 1,222,642 | -0.48(-0.99%) |
Jun 26, 2017 | 48.94 | 49.08 | 48.63 | 48.82 | 2,052,584 | +0.39(+0.80%) |
Jun 23, 2017 | 48.24 | 48.51 | 48.24 | 48.43 | 1,047,230 | +0.09(+0.18%) |
Jun 22, 2017 | 48.40 | 48.53 | 48.24 | 48.34 | 1,013,221 | +0.25(+0.51%) |
Jun 21, 2017 | 47.96 | 48.19 | 47.93 | 48.10 | 1,738,937 | +0.30(+0.63%) |
Jun 20, 2017 | 47.94 | 48.00 | 47.76 | 47.80 | 2,032,863 | -0.39(-0.80%) |
Jun 19, 2017 | 47.91 | 48.24 | 47.89 | 48.18 | 1,683,675 | +0.91(+1.93%) |
Jun 16, 2017 | 47.36 | 47.36 | 47.06 | 47.27 | 3,077,748 | +0.06(+0.13%) |
Jun 15, 2017 | 47.22 | 47.24 | 46.95 | 47.21 | 2,196,445 | -0.49(-1.03%) |
Jun 14, 2017 | 48.07 | 48.14 | 47.56 | 47.70 | 2,129,987 | -0.21(-0.44%) |
Jun 13, 2017 | 48.18 | 48.31 | 47.84 | 47.91 | 4,844,124 | +0.04(+0.07%) |
Jun 12, 2017 | 47.89 | 48.03 | 47.49 | 47.88 | 3,591,365 | -0.40(-0.84%) |
Jun 09, 2017 | 48.96 | 49.09 | 47.95 | 48.28 | 3,165,227 | -0.66(-1.34%) |
Jun 08, 2017 | 49.12 | 49.17 | 48.54 | 48.94 | 2,373,403 | +0.88(+1.82%) |
Jun 07, 2017 | 47.88 | 48.06 | 47.84 | 48.06 | 911,457 | +0.15(+0.31%) |
Jun 06, 2017 | 47.81 | 48.04 | 47.77 | 47.91 | 1,362,211 | +0.22(+0.46%) |
Jun 05, 2017 | 47.70 | 47.84 | 47.65 | 47.69 | 978,294 | -0.08(-0.17%) |
Jun 02, 2017 | 47.67 | 47.79 | 47.56 | 47.77 | 539,992 | +0.04(+0.07%) |