Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.33 | 54.44 | 54.01 | 54.24 | 15,600,412 | +0.02(+0.03%) |
Aug 30, 2017 | 53.97 | 54.52 | 53.97 | 54.22 | 11,479,336 | +0.42(+0.79%) |
Aug 29, 2017 | 53.18 | 54.03 | 53.02 | 53.80 | 15,613,630 | -0.26(-0.49%) |
Aug 28, 2017 | 54.28 | 54.36 | 53.76 | 54.06 | 13,542,469 | -0.03(-0.06%) |
Aug 25, 2017 | 54.05 | 54.40 | 53.98 | 54.09 | 14,905,226 | +0.13(+0.24%) |
Aug 24, 2017 | 53.77 | 54.14 | 53.38 | 53.97 | 14,454,845 | +0.37(+0.68%) |
Aug 23, 2017 | 52.79 | 53.87 | 52.79 | 53.60 | 12,581,585 | +0.30(+0.57%) |
Aug 22, 2017 | 52.85 | 53.36 | 52.82 | 53.30 | 16,615,745 | +0.72(+1.36%) |
Aug 21, 2017 | 53.08 | 53.24 | 52.51 | 52.58 | 19,806,634 | -0.50(-0.95%) |
Aug 18, 2017 | 52.93 | 53.70 | 52.76 | 53.08 | 17,095,008 | -0.02(-0.03%) |
Aug 17, 2017 | 53.66 | 53.93 | 53.02 | 53.10 | 18,167,142 | -0.88(-1.64%) |
Aug 16, 2017 | 54.33 | 54.51 | 53.73 | 53.98 | 18,892,942 | -0.21(-0.38%) |
Aug 15, 2017 | 54.68 | 54.98 | 54.12 | 54.19 | 19,406,306 | +0.06(+0.12%) |
Aug 14, 2017 | 53.90 | 54.32 | 53.74 | 54.13 | 18,965,126 | +0.87(+1.63%) |
Aug 11, 2017 | 53.47 | 53.79 | 53.10 | 53.26 | 19,031,546 | -0.33(-0.62%) |
Aug 10, 2017 | 54.21 | 54.32 | 53.54 | 53.59 | 24,012,020 | -0.96(-1.77%) |
Aug 09, 2017 | 54.31 | 54.60 | 54.15 | 54.56 | 24,076,226 | -0.36(-0.65%) |
Aug 08, 2017 | 55.01 | 55.70 | 54.87 | 54.91 | 20,870,062 | -0.13(-0.23%) |
Aug 07, 2017 | 55.11 | 55.22 | 54.77 | 55.04 | 16,257,276 | +0.05(+0.09%) |
Aug 04, 2017 | 55.34 | 54.78 | 54.99 | 22,763,904 | +0.68(+1.25%) | |
Aug 03, 2017 | 54.95 | 55.17 | 54.22 | 54.32 | 26,260,754 | -0.77(-1.40%) |
Aug 02, 2017 | 55.21 | 55.27 | 54.61 | 55.09 | 24,061,588 | -0.14(-0.26%) |
Aug 01, 2017 | 54.83 | 55.25 | 54.56 | 55.23 | 28,950,686 | +0.91(+1.68%) |
Jul 31, 2017 | 53.86 | 54.48 | 53.58 | 54.32 | 29,056,218 | +0.81(+1.51%) |
Jul 28, 2017 | 53.50 | 53.78 | 53.17 | 53.51 | 17,143,342 | -0.13(-0.25%) |
Jul 27, 2017 | 53.96 | 54.53 | 53.45 | 53.65 | 28,540,128 | -0.30(-0.56%) |
Jul 26, 2017 | 54.34 | 54.63 | 53.80 | 53.95 | 24,229,486 | -0.04(-0.07%) |
Jul 25, 2017 | 53.91 | 54.30 | 53.81 | 53.99 | 38,853,540 | +1.53(+2.92%) |
Jul 24, 2017 | 52.31 | 52.72 | 52.30 | 52.46 | 18,710,222 | +0.08(+0.15%) |
Jul 21, 2017 | 52.46 | 52.72 | 52.29 | 52.38 | 17,736,918 | -0.29(-0.54%) |
Jul 20, 2017 | 52.87 | 53.20 | 52.65 | 52.66 | 17,673,946 | -0.27(-0.51%) |
Jul 19, 2017 | 53.29 | 53.45 | 52.77 | 52.93 | 15,987,154 | -0.15(-0.28%) |
Jul 18, 2017 | 52.72 | 53.25 | 52.55 | 53.08 | 20,118,074 | +0.05(+0.09%) |
Jul 17, 2017 | 52.98 | 53.25 | 52.71 | 53.03 | 22,049,372 | +0.09(+0.16%) |
Jul 14, 2017 | 53.11 | 51.99 | 52.95 | 26,137,922 | -0.24(-0.45%) | |
Jul 13, 2017 | 53.29 | 53.40 | 52.92 | 53.19 | 25,381,428 | +0.08(+0.15%) |
Jul 12, 2017 | 52.98 | 53.33 | 52.80 | 53.11 | 21,272,738 | +0.08(+0.15%) |
Jul 11, 2017 | 53.57 | 53.62 | 52.85 | 53.03 | 21,591,612 | -0.66(-1.23%) |
Jul 10, 2017 | 53.72 | 53.99 | 53.52 | 53.69 | 15,894,580 | -0.21(-0.38%) |
Jul 07, 2017 | 53.99 | 54.20 | 53.51 | 53.89 | 18,568,338 | +0.22(+0.41%) |
Jul 06, 2017 | 54.32 | 54.57 | 53.62 | 53.67 | 22,630,090 | -0.65(-1.20%) |
Jul 05, 2017 | 54.22 | 54.54 | 53.92 | 54.32 | 22,408,050 | +0.15(+0.28%) |
Jul 03, 2017 | 53.36 | 54.69 | 53.36 | 54.17 | 20,777,936 | +1.10(+2.06%) |
Jun 30, 2017 | 53.61 | 53.63 | 52.95 | 53.07 | 19,943,930 | -0.08(-0.15%) |
Jun 29, 2017 | 53.69 | 53.76 | 52.58 | 53.15 | 51,446,924 | +1.43(+2.76%) |
Jun 28, 2017 | 51.58 | 51.87 | 51.20 | 51.73 | 30,209,092 | +0.75(+1.48%) |
Jun 27, 2017 | 50.98 | 51.47 | 50.80 | 50.97 | 20,683,998 | +0.36(+0.71%) |
Jun 26, 2017 | 50.43 | 50.88 | 50.16 | 50.61 | 18,874,124 | +0.29(+0.58%) |
Jun 23, 2017 | 50.83 | 50.93 | 50.12 | 50.32 | 20,660,092 | -0.17(-0.33%) |
Jun 22, 2017 | 50.49 | 50.72 | 50.26 | 50.49 | 14,290,437 | -0.17(-0.33%) |
Jun 21, 2017 | 50.69 | 50.99 | 50.47 | 50.65 | 17,052,882 | -0.06(-0.13%) |
Jun 20, 2017 | 51.03 | 51.12 | 50.72 | 50.72 | 15,326,642 | -0.45(-0.88%) |
Jun 19, 2017 | 51.11 | 51.49 | 50.99 | 51.17 | 16,713,078 | +0.47(+0.92%) |
Jun 16, 2017 | 50.92 | 50.97 | 50.56 | 50.70 | 24,635,322 | -0.17(-0.33%) |
Jun 15, 2017 | 51.03 | 51.53 | 50.74 | 50.87 | 19,042,436 | -0.49(-0.96%) |
Jun 14, 2017 | 50.99 | 51.52 | 50.39 | 51.36 | 26,198,282 | +0.02(+0.05%) |
Jun 13, 2017 | 51.49 | 51.79 | 51.05 | 51.34 | 23,625,210 | +0.29(+0.58%) |
Jun 12, 2017 | 51.19 | 51.90 | 50.84 | 51.04 | 34,582,792 | -0.10(-0.20%) |
Jun 09, 2017 | 50.66 | 51.38 | 50.40 | 51.15 | 39,679,828 | +0.98(+1.96%) |
Jun 08, 2017 | 50.65 | 48.98 | 50.16 | 32,666,166 | +1.06(+2.15%) | |
Jun 07, 2017 | 48.57 | 49.38 | 48.49 | 49.11 | 20,232,650 | +0.69(+1.43%) |
Jun 06, 2017 | 48.15 | 48.54 | 47.96 | 48.42 | 13,563,638 | -0.19(-0.39%) |
Jun 05, 2017 | 48.44 | 49.02 | 48.38 | 48.61 | 12,632,452 | +0.11(+0.23%) |
Jun 02, 2017 | 47.88 | 48.88 | 47.85 | 48.50 | 17,192,622 | +0.02(+0.05%) |