Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.82 | 51.99 | 51.46 | 51.64 | 2,479,744 | +0.06(+0.12%) |
Aug 30, 2017 | 51.22 | 51.85 | 51.22 | 51.58 | 1,329,861 | +0.47(+0.92%) |
Aug 29, 2017 | 50.92 | 51.24 | 50.70 | 51.11 | 1,483,361 | -0.56(-1.09%) |
Aug 28, 2017 | 51.88 | 52.05 | 51.59 | 51.67 | 1,438,284 | -0.21(-0.41%) |
Aug 25, 2017 | 52.14 | 52.56 | 51.83 | 51.88 | 1,549,490 | +0.14(+0.26%) |
Aug 24, 2017 | 51.85 | 52.16 | 51.65 | 51.75 | 3,060,977 | +0.22(+0.43%) |
Aug 23, 2017 | 51.11 | 51.98 | 51.11 | 51.53 | 1,671,697 | -0.10(-0.19%) |
Aug 22, 2017 | 51.34 | 51.68 | 50.97 | 51.63 | 2,515,978 | +0.59(+1.15%) |
Aug 21, 2017 | 51.77 | 51.91 | 50.99 | 51.04 | 2,431,885 | -0.72(-1.40%) |
Aug 18, 2017 | 52.05 | 52.36 | 51.75 | 51.76 | 3,538,722 | -0.66(-1.26%) |
Aug 17, 2017 | 53.94 | 54.01 | 52.39 | 52.42 | 2,263,615 | -1.71(-3.16%) |
Aug 16, 2017 | 55.32 | 55.49 | 54.04 | 54.14 | 1,864,493 | -0.78(-1.43%) |
Aug 15, 2017 | 55.44 | 55.77 | 54.78 | 54.92 | 1,651,332 | +0.01(+0.01%) |
Aug 14, 2017 | 55.05 | 55.48 | 54.68 | 54.91 | 1,597,197 | +0.58(+1.06%) |
Aug 11, 2017 | 54.61 | 55.14 | 54.08 | 54.33 | 1,146,443 | -0.27(-0.50%) |
Aug 10, 2017 | 55.56 | 55.78 | 54.59 | 54.61 | 1,725,048 | -1.51(-2.69%) |
Aug 09, 2017 | 56.08 | 56.31 | 55.60 | 56.12 | 1,823,893 | -0.46(-0.81%) |
Aug 08, 2017 | 56.23 | 57.67 | 56.23 | 56.57 | 1,595,282 | +0.28(+0.50%) |
Aug 07, 2017 | 56.41 | 56.71 | 55.93 | 56.29 | 1,353,138 | -0.21(-0.38%) |
Aug 04, 2017 | 56.31 | 57.03 | 56.04 | 56.50 | 1,643,640 | +0.82(+1.48%) |
Aug 03, 2017 | 56.08 | 56.79 | 54.55 | 55.68 | 2,332,168 | -0.10(-0.18%) |
Aug 02, 2017 | 55.72 | 56.31 | 55.65 | 55.78 | 2,458,655 | -0.22(-0.39%) |
Aug 01, 2017 | 55.94 | 56.05 | 55.33 | 56.00 | 1,745,540 | +0.40(+0.73%) |
Jul 31, 2017 | 55.81 | 55.81 | 55.35 | 55.60 | 1,136,071 | +0.19(+0.34%) |
Jul 28, 2017 | 55.03 | 55.54 | 54.75 | 55.41 | 1,056,916 | +0.35(+0.64%) |
Jul 27, 2017 | 54.62 | 55.64 | 54.56 | 55.06 | 2,124,233 | +0.64(+1.17%) |
Jul 26, 2017 | 55.03 | 55.31 | 54.33 | 54.42 | 1,351,281 | -0.63(-1.15%) |
Jul 25, 2017 | 55.14 | 55.50 | 54.91 | 55.05 | 1,244,178 | +0.73(+1.34%) |
Jul 24, 2017 | 53.83 | 54.44 | 53.80 | 54.32 | 857,198 | +0.49(+0.92%) |
Jul 21, 2017 | 53.65 | 54.05 | 53.48 | 53.82 | 1,236,887 | +0.01(+0.01%) |
Jul 20, 2017 | 54.17 | 54.46 | 53.72 | 53.82 | 1,233,232 | -0.35(-0.65%) |
Jul 19, 2017 | 53.73 | 54.49 | 53.46 | 54.17 | 2,586,849 | +0.65(+1.21%) |
Jul 18, 2017 | 53.61 | 53.91 | 53.23 | 53.52 | 1,773,891 | -0.60(-1.11%) |
Jul 17, 2017 | 54.20 | 54.42 | 53.85 | 54.12 | 1,082,996 | -0.17(-0.31%) |
Jul 14, 2017 | 53.85 | 54.58 | 53.49 | 54.29 | 1,599,834 | -0.33(-0.61%) |
Jul 13, 2017 | 53.83 | 54.65 | 53.60 | 54.62 | 1,522,025 | +0.89(+1.66%) |
Jul 12, 2017 | 53.18 | 53.86 | 53.09 | 53.73 | 1,560,242 | +0.33(+0.63%) |
Jul 11, 2017 | 53.83 | 54.07 | 53.25 | 53.40 | 2,094,936 | -0.35(-0.65%) |
Jul 10, 2017 | 53.30 | 54.01 | 53.26 | 53.75 | 1,823,989 | +0.33(+0.61%) |
Jul 07, 2017 | 53.00 | 53.50 | 52.62 | 53.42 | 1,794,011 | +0.64(+1.21%) |
Jul 06, 2017 | 52.57 | 53.81 | 52.37 | 52.78 | 2,556,742 | +0.53(+1.00%) |
Jul 05, 2017 | 52.58 | 52.73 | 51.83 | 52.26 | 1,547,701 | -0.11(-0.22%) |
Jul 03, 2017 | 51.67 | 52.89 | 51.62 | 52.37 | 965,137 | +1.16(+2.26%) |
Jun 30, 2017 | 51.40 | 51.48 | 50.71 | 51.21 | 2,067,566 | +0.23(+0.46%) |
Jun 29, 2017 | 51.64 | 51.87 | 50.63 | 50.98 | 2,369,087 | +0.48(+0.96%) |
Jun 28, 2017 | 50.26 | 51.18 | 50.26 | 50.49 | 2,708,549 | +0.77(+1.54%) |
Jun 27, 2017 | 49.86 | 50.19 | 49.67 | 49.73 | 1,757,494 | +0.14(+0.28%) |
Jun 26, 2017 | 49.55 | 50.13 | 48.93 | 49.59 | 1,755,656 | +0.30(+0.60%) |
Jun 23, 2017 | 50.01 | 50.01 | 49.11 | 49.29 | 2,467,299 | -0.38(-0.76%) |
Jun 22, 2017 | 49.91 | 50.04 | 49.26 | 49.67 | 1,697,053 | -0.34(-0.68%) |
Jun 21, 2017 | 51.69 | 51.69 | 49.95 | 50.01 | 2,039,365 | -1.55(-3.01%) |
Jun 20, 2017 | 51.83 | 52.14 | 51.54 | 51.57 | 1,115,265 | -0.55(-1.05%) |
Jun 19, 2017 | 51.99 | 52.34 | 51.76 | 52.11 | 1,063,173 | +0.55(+1.07%) |
Jun 16, 2017 | 51.40 | 51.68 | 51.25 | 51.56 | 1,935,530 | +0.01(+0.01%) |
Jun 15, 2017 | 51.42 | 52.19 | 51.34 | 51.55 | 3,033,537 | -0.17(-0.32%) |
Jun 14, 2017 | 51.10 | 51.74 | 50.29 | 51.72 | 2,602,986 | -0.23(-0.44%) |
Jun 13, 2017 | 52.20 | 52.40 | 51.86 | 51.95 | 2,244,216 | -0.04(-0.07%) |
Jun 12, 2017 | 51.73 | 52.51 | 51.24 | 51.98 | 2,164,989 | +0.27(+0.51%) |
Jun 09, 2017 | 50.52 | 51.87 | 50.35 | 51.72 | 2,162,041 | +1.54(+3.07%) |
Jun 08, 2017 | 50.66 | 48.62 | 50.18 | 2,384,734 | +1.35(+2.76%) | |
Jun 07, 2017 | 48.38 | 49.01 | 47.98 | 48.83 | 1,823,906 | +0.61(+1.27%) |
Jun 06, 2017 | 48.28 | 48.71 | 47.99 | 48.22 | 1,852,664 | -0.92(-1.88%) |
Jun 05, 2017 | 49.94 | 50.39 | 49.10 | 49.14 | 1,935,015 | -0.70(-1.41%) |
Jun 02, 2017 | 50.04 | 50.41 | 49.53 | 49.85 | 1,740,911 | -0.74(-1.45%) |