Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.81 | 53.93 | 53.49 | 53.72 | 15,750,519 | +0.02(+0.03%) |
Aug 30, 2017 | 53.46 | 54.00 | 53.45 | 53.70 | 11,589,790 | +0.42(+0.79%) |
Aug 29, 2017 | 52.67 | 53.51 | 52.52 | 53.29 | 15,763,864 | -0.26(-0.49%) |
Aug 28, 2017 | 53.76 | 53.84 | 53.25 | 53.55 | 13,672,775 | -0.03(-0.06%) |
Aug 25, 2017 | 53.54 | 53.89 | 53.47 | 53.58 | 15,048,644 | +0.13(+0.24%) |
Aug 24, 2017 | 53.26 | 53.62 | 52.87 | 53.45 | 14,593,929 | +0.36(+0.68%) |
Aug 23, 2017 | 52.28 | 53.36 | 52.28 | 53.09 | 12,702,644 | +0.30(+0.57%) |
Aug 22, 2017 | 52.35 | 52.85 | 52.31 | 52.79 | 16,775,622 | +0.71(+1.36%) |
Aug 21, 2017 | 52.57 | 52.73 | 52.01 | 52.08 | 19,997,214 | -0.50(-0.95%) |
Aug 18, 2017 | 52.42 | 53.19 | 52.26 | 52.57 | 17,259,496 | -0.02(-0.03%) |
Aug 17, 2017 | 53.15 | 53.42 | 52.52 | 52.59 | 18,341,946 | -0.88(-1.64%) |
Aug 16, 2017 | 53.81 | 53.99 | 53.21 | 53.47 | 19,074,730 | -0.21(-0.38%) |
Aug 15, 2017 | 54.15 | 54.45 | 53.60 | 53.67 | 19,593,034 | +0.06(+0.12%) |
Aug 14, 2017 | 53.39 | 53.80 | 53.23 | 53.61 | 19,147,608 | +0.86(+1.63%) |
Aug 11, 2017 | 52.96 | 53.28 | 52.59 | 52.75 | 19,214,666 | -0.33(-0.62%) |
Aug 10, 2017 | 53.70 | 53.80 | 53.02 | 53.08 | 24,243,062 | -0.96(-1.77%) |
Aug 09, 2017 | 53.79 | 54.08 | 53.63 | 54.04 | 24,307,886 | -0.36(-0.65%) |
Aug 08, 2017 | 54.49 | 55.16 | 54.34 | 54.39 | 21,070,874 | -0.13(-0.23%) |
Aug 07, 2017 | 54.59 | 54.69 | 54.25 | 54.52 | 16,413,704 | +0.05(+0.09%) |
Aug 04, 2017 | 54.81 | 54.26 | 54.47 | 22,982,938 | +0.67(+1.25%) | |
Aug 03, 2017 | 54.43 | 54.64 | 53.70 | 53.80 | 26,513,436 | -0.77(-1.40%) |
Aug 02, 2017 | 54.68 | 54.75 | 54.09 | 54.56 | 24,293,108 | -0.14(-0.26%) |
Aug 01, 2017 | 54.31 | 54.72 | 54.04 | 54.71 | 29,229,250 | +0.90(+1.68%) |
Jul 31, 2017 | 53.35 | 53.96 | 53.07 | 53.80 | 29,335,798 | +0.80(+1.51%) |
Jul 28, 2017 | 52.99 | 53.27 | 52.66 | 53.00 | 17,308,296 | -0.13(-0.25%) |
Jul 27, 2017 | 53.45 | 54.01 | 52.95 | 53.13 | 28,814,742 | -0.30(-0.56%) |
Jul 26, 2017 | 53.82 | 54.11 | 53.28 | 53.43 | 24,462,624 | -0.04(-0.07%) |
Jul 25, 2017 | 53.39 | 53.78 | 53.30 | 53.47 | 39,227,388 | +1.52(+2.92%) |
Jul 24, 2017 | 51.81 | 52.21 | 51.81 | 51.96 | 18,890,254 | +0.08(+0.15%) |
Jul 21, 2017 | 51.96 | 52.22 | 51.79 | 51.88 | 17,907,584 | -0.28(-0.54%) |
Jul 20, 2017 | 52.36 | 52.69 | 52.14 | 52.16 | 17,844,006 | -0.27(-0.51%) |
Jul 19, 2017 | 52.78 | 52.95 | 52.27 | 52.43 | 16,140,982 | -0.15(-0.28%) |
Jul 18, 2017 | 52.22 | 52.74 | 52.05 | 52.58 | 20,311,652 | +0.05(+0.09%) |
Jul 17, 2017 | 52.47 | 52.74 | 52.21 | 52.53 | 22,261,532 | +0.09(+0.16%) |
Jul 14, 2017 | 52.61 | 51.50 | 52.44 | 26,389,422 | -0.24(-0.45%) | |
Jul 13, 2017 | 52.78 | 52.89 | 52.42 | 52.68 | 25,625,650 | +0.08(+0.15%) |
Jul 12, 2017 | 52.47 | 52.82 | 52.30 | 52.60 | 21,477,424 | +0.08(+0.15%) |
Jul 11, 2017 | 53.06 | 53.11 | 52.35 | 52.52 | 21,799,368 | -0.65(-1.23%) |
Jul 10, 2017 | 53.20 | 53.48 | 53.01 | 53.17 | 16,047,518 | -0.20(-0.38%) |
Jul 07, 2017 | 53.47 | 53.68 | 53.00 | 53.38 | 18,747,004 | +0.22(+0.41%) |
Jul 06, 2017 | 53.80 | 54.05 | 53.11 | 53.16 | 22,847,836 | -0.64(-1.20%) |
Jul 05, 2017 | 53.71 | 54.02 | 53.41 | 53.80 | 22,623,662 | +0.15(+0.28%) |
Jul 03, 2017 | 52.85 | 54.16 | 52.85 | 53.65 | 20,977,862 | +1.08(+2.06%) |
Jun 30, 2017 | 53.10 | 53.12 | 52.44 | 52.57 | 20,135,830 | -0.08(-0.15%) |
Jun 29, 2017 | 53.17 | 53.25 | 52.08 | 52.65 | 51,941,948 | +1.41(+2.76%) |
Jun 28, 2017 | 51.09 | 51.37 | 50.71 | 51.23 | 30,499,764 | +0.75(+1.48%) |
Jun 27, 2017 | 50.49 | 50.98 | 50.31 | 50.49 | 20,883,020 | +0.35(+0.71%) |
Jun 26, 2017 | 49.95 | 50.40 | 49.68 | 50.13 | 19,055,732 | +0.29(+0.58%) |
Jun 23, 2017 | 50.34 | 50.45 | 49.64 | 49.84 | 20,858,884 | -0.17(-0.33%) |
Jun 22, 2017 | 50.01 | 50.23 | 49.79 | 50.01 | 14,427,940 | -0.17(-0.33%) |
Jun 21, 2017 | 50.21 | 50.51 | 49.99 | 50.17 | 17,216,966 | -0.06(-0.13%) |
Jun 20, 2017 | 50.55 | 50.63 | 50.23 | 50.23 | 15,474,115 | -0.45(-0.88%) |
Jun 19, 2017 | 50.62 | 51.00 | 50.51 | 50.68 | 16,873,892 | +0.46(+0.92%) |
Jun 16, 2017 | 50.43 | 50.49 | 50.08 | 50.22 | 24,872,364 | -0.16(-0.33%) |
Jun 15, 2017 | 50.55 | 51.04 | 50.26 | 50.38 | 19,225,664 | -0.49(-0.96%) |
Jun 14, 2017 | 50.50 | 51.03 | 49.91 | 50.87 | 26,450,364 | +0.02(+0.05%) |
Jun 13, 2017 | 51.00 | 51.29 | 50.57 | 50.85 | 23,852,534 | +0.29(+0.58%) |
Jun 12, 2017 | 50.71 | 51.41 | 50.36 | 50.56 | 34,915,548 | -0.10(-0.20%) |
Jun 09, 2017 | 50.18 | 50.89 | 49.92 | 50.66 | 40,061,628 | +0.97(+1.96%) |
Jun 08, 2017 | 50.16 | 48.51 | 49.68 | 32,980,482 | +1.05(+2.15%) | |
Jun 07, 2017 | 48.11 | 48.91 | 48.03 | 48.64 | 20,427,330 | +0.68(+1.43%) |
Jun 06, 2017 | 47.70 | 48.08 | 47.51 | 47.95 | 13,694,147 | -0.19(-0.39%) |
Jun 05, 2017 | 47.98 | 48.55 | 47.92 | 48.14 | 12,754,002 | +0.11(+0.23%) |
Jun 02, 2017 | 47.42 | 48.42 | 47.40 | 48.03 | 17,358,050 | +0.02(+0.05%) |