Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.32 | 54.04 | 53.24 | 53.83 | 513,714 | +0.65(+1.23%) |
Aug 30, 2017 | 52.33 | 53.21 | 52.09 | 53.17 | 448,200 | +0.72(+1.36%) |
Aug 29, 2017 | 52.54 | 52.67 | 52.11 | 52.46 | 395,706 | -0.16(-0.30%) |
Aug 28, 2017 | 53.51 | 53.81 | 52.33 | 52.62 | 630,874 | -0.92(-1.71%) |
Aug 25, 2017 | 53.73 | 53.93 | 53.45 | 53.53 | 588,966 | -0.10(-0.19%) |
Aug 24, 2017 | 54.23 | 54.33 | 53.58 | 53.63 | 515,079 | -0.39(-0.72%) |
Aug 23, 2017 | 53.74 | 54.26 | 53.38 | 54.02 | 613,774 | +0.29(+0.54%) |
Aug 22, 2017 | 53.48 | 53.76 | 53.21 | 53.73 | 575,607 | +0.28(+0.52%) |
Aug 21, 2017 | 53.16 | 53.84 | 53.08 | 53.45 | 446,831 | +0.31(+0.59%) |
Aug 18, 2017 | 53.53 | 53.68 | 52.90 | 53.14 | 533,870 | -0.48(-0.90%) |
Aug 17, 2017 | 53.87 | 54.24 | 53.61 | 53.63 | 711,113 | -0.40(-0.73%) |
Aug 16, 2017 | 54.24 | 54.49 | 53.98 | 54.02 | 839,635 | -0.38(-0.70%) |
Aug 15, 2017 | 54.64 | 54.64 | 53.97 | 54.40 | 401,641 | -0.22(-0.40%) |
Aug 14, 2017 | 53.89 | 54.78 | 53.79 | 54.62 | 938,223 | +1.25(+2.35%) |
Aug 11, 2017 | 52.83 | 53.40 | 52.76 | 53.37 | 1,010,372 | +0.23(+0.42%) |
Aug 10, 2017 | 53.35 | 53.61 | 53.03 | 53.14 | 492,955 | -0.33(-0.63%) |
Aug 09, 2017 | 53.85 | 53.94 | 53.26 | 53.48 | 577,667 | -0.43(-0.79%) |
Aug 08, 2017 | 53.98 | 54.19 | 53.66 | 53.91 | 495,252 | -0.19(-0.34%) |
Aug 07, 2017 | 54.81 | 54.89 | 53.84 | 54.09 | 668,860 | -0.72(-1.32%) |
Aug 04, 2017 | 54.96 | 55.37 | 54.71 | 54.82 | 1,084,619 | -0.09(-0.16%) |
Aug 03, 2017 | 54.08 | 55.05 | 53.81 | 54.90 | 791,816 | +0.80(+1.48%) |
Aug 02, 2017 | 53.63 | 54.14 | 53.14 | 54.10 | 1,148,024 | +0.46(+0.86%) |
Aug 01, 2017 | 54.10 | 54.43 | 53.55 | 53.64 | 914,023 | -0.33(-0.60%) |
Jul 31, 2017 | 54.89 | 54.89 | 53.73 | 53.97 | 1,128,897 | -0.81(-1.48%) |
Jul 28, 2017 | 54.98 | 55.14 | 54.65 | 54.78 | 817,181 | -0.19(-0.35%) |
Jul 27, 2017 | 55.67 | 55.95 | 54.62 | 54.97 | 955,882 | -1.08(-1.93%) |
Jul 26, 2017 | 56.58 | 56.82 | 56.05 | 56.05 | 598,133 | -0.51(-0.91%) |
Jul 25, 2017 | 56.48 | 56.75 | 56.03 | 56.56 | 854,486 | +0.26(+0.47%) |
Jul 24, 2017 | 56.42 | 56.70 | 56.24 | 56.30 | 323,952 | -0.12(-0.22%) |
Jul 21, 2017 | 57.03 | 57.06 | 56.19 | 56.42 | 339,969 | -0.49(-0.86%) |
Jul 20, 2017 | 57.36 | 57.44 | 56.86 | 56.91 | 483,144 | -0.23(-0.41%) |
Jul 19, 2017 | 56.32 | 57.16 | 56.12 | 57.15 | 712,527 | +0.89(+1.59%) |
Jul 18, 2017 | 56.63 | 56.96 | 56.23 | 56.25 | 678,268 | -0.45(-0.80%) |
Jul 17, 2017 | 56.49 | 57.06 | 56.16 | 56.70 | 781,847 | +0.23(+0.41%) |
Jul 14, 2017 | 56.41 | 56.75 | 56.32 | 56.47 | 820,221 | +0.31(+0.55%) |
Jul 13, 2017 | 56.47 | 57.02 | 56.01 | 56.16 | 433,350 | -0.14(-0.25%) |
Jul 12, 2017 | 56.25 | 56.80 | 56.14 | 56.30 | 602,835 | +0.47(+0.85%) |
Jul 11, 2017 | 55.68 | 55.99 | 54.95 | 55.83 | 909,135 | +0.22(+0.39%) |
Jul 10, 2017 | 56.98 | 57.12 | 55.52 | 55.61 | 939,702 | -1.19(-2.09%) |
Jul 07, 2017 | 57.06 | 57.82 | 56.61 | 56.80 | 693,722 | +0.00(+0.00%) |
Jul 06, 2017 | 58.19 | 58.36 | 56.77 | 56.80 | 727,665 | -1.55(-2.65%) |
Jul 05, 2017 | 58.80 | 59.38 | 58.34 | 58.35 | 726,880 | -0.51(-0.86%) |
Jul 03, 2017 | 58.57 | 59.07 | 58.35 | 58.85 | 290,440 | +0.42(+0.72%) |
Jun 30, 2017 | 58.63 | 58.89 | 58.42 | 58.43 | 809,173 | +0.06(+0.11%) |
Jun 29, 2017 | 58.84 | 59.11 | 58.27 | 58.37 | 532,731 | -0.75(-1.28%) |
Jun 28, 2017 | 59.50 | 59.61 | 59.06 | 59.12 | 678,560 | -0.11(-0.19%) |
Jun 27, 2017 | 59.46 | 60.08 | 59.21 | 59.24 | 670,879 | -0.37(-0.62%) |
Jun 26, 2017 | 59.68 | 59.78 | 59.31 | 59.61 | 302,323 | +0.12(+0.21%) |
Jun 23, 2017 | 59.56 | 60.04 | 59.39 | 59.48 | 750,057 | +0.05(+0.08%) |
Jun 22, 2017 | 59.07 | 59.72 | 58.69 | 59.44 | 468,086 | +0.33(+0.56%) |
Jun 21, 2017 | 59.28 | 59.37 | 58.78 | 59.10 | 425,627 | -0.15(-0.26%) |
Jun 20, 2017 | 59.55 | 59.72 | 58.82 | 59.26 | 647,517 | -0.15(-0.25%) |
Jun 19, 2017 | 59.55 | 59.66 | 59.14 | 59.41 | 680,038 | -0.02(-0.04%) |
Jun 16, 2017 | 59.08 | 59.58 | 58.97 | 59.43 | 963,627 | +0.21(+0.35%) |
Jun 15, 2017 | 58.69 | 59.44 | 58.69 | 59.22 | 386,423 | +0.14(+0.24%) |
Jun 14, 2017 | 59.56 | 59.68 | 58.91 | 59.08 | 740,950 | -0.24(-0.40%) |
Jun 13, 2017 | 58.70 | 59.38 | 58.44 | 59.32 | 533,007 | +0.50(+0.85%) |
Jun 12, 2017 | 58.43 | 58.83 | 58.32 | 58.82 | 821,759 | +0.43(+0.73%) |
Jun 09, 2017 | 57.77 | 58.40 | 57.53 | 58.39 | 686,346 | +0.63(+1.10%) |
Jun 08, 2017 | 57.40 | 57.78 | 56.97 | 57.76 | 523,284 | +0.50(+0.88%) |
Jun 07, 2017 | 57.23 | 57.57 | 57.19 | 57.26 | 939,583 | +0.03(+0.05%) |
Jun 06, 2017 | 57.63 | 57.63 | 56.96 | 57.23 | 553,501 | -0.37(-0.64%) |
Jun 05, 2017 | 57.42 | 57.92 | 57.35 | 57.60 | 353,494 | -0.10(-0.17%) |
Jun 02, 2017 | 57.38 | 57.95 | 57.34 | 57.70 | 452,767 | +0.60(+1.04%) |