Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.07 | 65.11 | 63.05 | 64.78 | 39,921,024 | +1.92(+3.05%) |
Aug 30, 2017 | 58.67 | 63.02 | 58.61 | 62.86 | 46,385,656 | +4.25(+7.25%) |
Aug 29, 2017 | 57.49 | 58.66 | 57.44 | 58.61 | 13,810,114 | +0.81(+1.41%) |
Aug 28, 2017 | 57.96 | 58.76 | 57.42 | 57.80 | 24,290,256 | +0.70(+1.22%) |
Aug 25, 2017 | 57.60 | 57.03 | 57.10 | 4,818,709 | -0.18(-0.31%) | |
Aug 24, 2017 | 57.12 | 57.49 | 57.00 | 57.28 | 6,369,561 | +0.22(+0.38%) |
Aug 23, 2017 | 56.70 | 57.42 | 56.54 | 57.06 | 8,398,510 | +0.31(+0.55%) |
Aug 22, 2017 | 56.23 | 57.08 | 56.22 | 56.76 | 6,110,574 | +0.57(+1.02%) |
Aug 21, 2017 | 55.78 | 56.46 | 55.78 | 56.18 | 7,148,251 | +0.38(+0.68%) |
Aug 18, 2017 | 55.97 | 56.21 | 55.59 | 55.80 | 7,821,261 | -0.18(-0.32%) |
Aug 17, 2017 | 56.56 | 56.81 | 55.93 | 55.98 | 11,714,480 | -0.78(-1.38%) |
Aug 16, 2017 | 56.64 | 57.09 | 56.59 | 56.76 | 6,767,630 | +0.18(+0.31%) |
Aug 15, 2017 | 56.49 | 56.79 | 56.28 | 56.59 | 6,735,007 | +0.24(+0.43%) |
Aug 14, 2017 | 56.39 | 56.58 | 56.15 | 56.35 | 6,400,025 | +0.32(+0.57%) |
Aug 11, 2017 | 56.12 | 56.24 | 55.58 | 56.03 | 9,083,941 | -0.23(-0.41%) |
Aug 10, 2017 | 56.89 | 57.10 | 56.13 | 56.26 | 11,387,474 | -0.93(-1.62%) |
Aug 09, 2017 | 56.36 | 57.79 | 56.36 | 57.19 | 15,577,110 | +0.49(+0.86%) |
Aug 08, 2017 | 56.82 | 56.82 | 56.35 | 56.70 | 10,212,811 | -0.13(-0.23%) |
Aug 07, 2017 | 56.34 | 56.88 | 55.94 | 56.83 | 9,764,651 | +0.22(+0.38%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.17 | 56.62 | 19,332,670 | -0.94(-1.63%) |
Aug 03, 2017 | 58.64 | 58.81 | 57.50 | 57.55 | 14,421,840 | -1.14(-1.94%) |
Aug 02, 2017 | 58.46 | 58.74 | 58.17 | 58.69 | 9,156,871 | +0.11(+0.18%) |
Aug 01, 2017 | 59.08 | 59.09 | 58.44 | 58.58 | 9,426,148 | -0.30(-0.51%) |
Jul 31, 2017 | 58.81 | 59.19 | 58.80 | 58.88 | 10,330,059 | +0.12(+0.20%) |
Jul 28, 2017 | 58.05 | 58.84 | 57.85 | 58.77 | 11,571,327 | +0.76(+1.31%) |
Jul 27, 2017 | 58.37 | 58.81 | 57.61 | 58.01 | 17,923,510 | +0.60(+1.04%) |
Jul 26, 2017 | 57.34 | 57.48 | 56.97 | 57.41 | 13,812,016 | +0.35(+0.61%) |
Jul 25, 2017 | 56.97 | 57.06 | 11,708,627 | -0.50(-0.87%) | ||
Jul 24, 2017 | 57.03 | 57.59 | 56.64 | 57.57 | 11,556,132 | +0.49(+0.85%) |
Jul 21, 2017 | 56.74 | 57.58 | 56.72 | 57.08 | 11,467,142 | +0.26(+0.46%) |
Jul 20, 2017 | 56.38 | 57.06 | 56.31 | 56.82 | 11,980,535 | +0.54(+0.96%) |
Jul 19, 2017 | 55.72 | 56.29 | 55.54 | 56.28 | 10,739,068 | +0.80(+1.44%) |
Jul 18, 2017 | 55.18 | 55.51 | 54.73 | 55.48 | 7,877,568 | +0.42(+0.76%) |
Jul 17, 2017 | 54.62 | 55.61 | 54.48 | 55.06 | 9,836,628 | +0.45(+0.82%) |
Jul 14, 2017 | 54.74 | 54.97 | 54.51 | 54.61 | 6,764,259 | -0.01(-0.01%) |
Jul 13, 2017 | 54.16 | 54.93 | 53.80 | 54.62 | 9,735,450 | +0.60(+1.12%) |
Jul 12, 2017 | 53.99 | 54.27 | 53.86 | 54.02 | 7,217,318 | +0.35(+0.65%) |
Jul 11, 2017 | 53.39 | 53.78 | 53.09 | 53.67 | 8,324,687 | +0.05(+0.09%) |
Jul 10, 2017 | 53.58 | 53.97 | 53.49 | 53.62 | 8,381,188 | +0.03(+0.06%) |
Jul 07, 2017 | 53.93 | 53.93 | 53.04 | 53.59 | 8,445,654 | -0.18(-0.33%) |
Jul 06, 2017 | 54.68 | 54.74 | 53.55 | 53.77 | 10,323,540 | -1.07(-1.95%) |
Jul 05, 2017 | 54.81 | 55.16 | 54.29 | 54.84 | 9,328,313 | +0.12(+0.23%) |
Jul 03, 2017 | 55.03 | 55.41 | 54.60 | 54.71 | 4,462,469 | -0.06(-0.11%) |
Jun 30, 2017 | 55.38 | 55.44 | 54.46 | 54.77 | 8,691,470 | -0.06(-0.11%) |
Jun 29, 2017 | 55.72 | 55.85 | 54.19 | 54.84 | 14,779,098 | -0.82(-1.47%) |
Jun 28, 2017 | 54.92 | 55.79 | 54.81 | 55.66 | 13,704,049 | +0.98(+1.80%) |
Jun 27, 2017 | 55.25 | 55.64 | 54.67 | 54.67 | 13,914,399 | -0.46(-0.83%) |
Jun 26, 2017 | 55.14 | 55.53 | 54.73 | 55.13 | 18,256,666 | +0.56(+1.02%) |
Jun 23, 2017 | 54.05 | 54.57 | 29,606,224 | +0.03(+0.06%) | ||
Jun 22, 2017 | 52.87 | 55.28 | 52.85 | 54.54 | 37,425,716 | +2.31(+4.41%) |
Jun 21, 2017 | 50.94 | 52.38 | 50.77 | 52.24 | 18,038,174 | +1.48(+2.91%) |
Jun 20, 2017 | 50.22 | 51.08 | 49.54 | 50.76 | 16,945,954 | +0.60(+1.19%) |
Jun 19, 2017 | 49.71 | 50.28 | 49.59 | 50.16 | 10,205,766 | +0.54(+1.09%) |
Jun 16, 2017 | 50.14 | 50.18 | 49.34 | 49.62 | 13,240,783 | -0.53(-1.06%) |
Jun 15, 2017 | 50.08 | 50.43 | 49.60 | 50.15 | 8,861,962 | -0.14(-0.28%) |
Jun 14, 2017 | 50.24 | 50.58 | 49.95 | 50.29 | 8,781,503 | +0.28(+0.56%) |
Jun 13, 2017 | 50.37 | 50.40 | 49.91 | 50.01 | 10,662,221 | -0.22(-0.43%) |
Jun 12, 2017 | 49.59 | 51.18 | 49.55 | 50.23 | 13,622,002 | +0.56(+1.13%) |
Jun 09, 2017 | 49.22 | 49.85 | 49.09 | 49.67 | 12,164,972 | +0.45(+0.90%) |
Jun 08, 2017 | 49.25 | 49.58 | 49.17 | 49.22 | 11,389,740 | -0.15(-0.31%) |
Jun 07, 2017 | 49.92 | 50.03 | 49.29 | 49.38 | 10,146,689 | -0.41(-0.82%) |
Jun 06, 2017 | 50.05 | 50.19 | 49.62 | 49.78 | 9,486,682 | -0.48(-0.96%) |
Jun 05, 2017 | 50.35 | 50.51 | 49.93 | 50.27 | 8,055,341 | +0.06(+0.12%) |
Jun 02, 2017 | 49.82 | 50.32 | 49.72 | 50.21 | 8,414,018 | +0.60(+1.21%) |