Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.39 | 54.68 | 54.32 | 54.58 | 10,159,183 | +0.32(+0.60%) |
Aug 30, 2017 | 53.92 | 54.30 | 53.80 | 54.26 | 8,249,577 | +0.39(+0.72%) |
Aug 29, 2017 | 53.20 | 53.94 | 53.14 | 53.87 | 9,365,954 | +0.23(+0.43%) |
Aug 28, 2017 | 53.66 | 53.73 | 53.49 | 53.64 | 6,459,640 | +0.10(+0.19%) |
Aug 25, 2017 | 53.72 | 53.88 | 53.42 | 53.53 | 8,981,449 | -0.01(-0.02%) |
Aug 24, 2017 | 53.72 | 53.77 | 53.27 | 53.54 | 8,723,663 | -0.05(-0.09%) |
Aug 23, 2017 | 53.42 | 53.73 | 53.40 | 53.59 | 9,618,099 | -0.13(-0.24%) |
Aug 22, 2017 | 53.21 | 53.76 | 53.17 | 53.72 | 9,118,624 | +0.79(+1.49%) |
Aug 21, 2017 | 52.99 | 53.04 | 52.58 | 52.93 | 8,599,434 | -0.02(-0.04%) |
Aug 18, 2017 | 53.01 | 53.32 | 52.75 | 52.95 | 17,995,626 | -0.06(-0.11%) |
Aug 17, 2017 | 53.86 | 53.94 | 53.01 | 53.01 | 13,977,870 | -1.06(-1.96%) |
Aug 16, 2017 | 53.99 | 54.26 | 53.89 | 54.06 | 9,760,479 | +0.16(+0.29%) |
Aug 15, 2017 | 53.93 | 54.02 | 53.74 | 53.91 | 7,601,322 | +0.08(+0.16%) |
Aug 14, 2017 | 53.46 | 53.90 | 53.35 | 53.82 | 10,517,841 | +0.84(+1.59%) |
Aug 11, 2017 | 52.70 | 53.15 | 52.63 | 52.98 | 16,132,770 | +0.36(+0.69%) |
Aug 10, 2017 | 53.39 | 53.44 | 52.58 | 52.62 | 16,072,137 | -1.06(-1.97%) |
Aug 09, 2017 | 53.36 | 53.71 | 53.33 | 53.67 | 7,515,363 | -0.03(-0.05%) |
Aug 08, 2017 | 53.70 | 54.12 | 53.55 | 53.70 | 11,274,533 | -0.07(-0.14%) |
Aug 07, 2017 | 53.53 | 53.78 | 53.50 | 53.78 | 8,280,817 | +0.32(+0.61%) |
Aug 04, 2017 | 53.44 | 53.61 | 53.33 | 53.45 | 5,127,053 | +0.12(+0.23%) |
Aug 03, 2017 | 53.53 | 53.53 | 53.17 | 53.33 | 11,519,460 | -0.12(-0.23%) |
Aug 02, 2017 | 53.85 | 53.86 | 53.12 | 53.45 | 13,552,310 | +0.15(+0.28%) |
Aug 01, 2017 | 53.30 | 53.35 | 53.11 | 53.30 | 8,953,314 | +0.27(+0.51%) |
Jul 31, 2017 | 53.38 | 53.50 | 52.98 | 53.03 | 11,832,994 | -0.26(-0.49%) |
Jul 28, 2017 | 53.08 | 53.40 | 53.03 | 53.29 | 11,093,981 | -0.06(-0.10%) |
Jul 27, 2017 | 53.93 | 54.00 | 52.69 | 53.35 | 24,840,462 | -0.20(-0.38%) |
Jul 26, 2017 | 53.64 | 53.65 | 53.38 | 53.55 | 11,427,634 | +0.20(+0.38%) |
Jul 25, 2017 | 53.28 | 53.46 | 53.12 | 53.35 | 7,415,635 | -0.10(-0.19%) |
Jul 24, 2017 | 53.29 | 53.50 | 53.18 | 53.45 | 5,796,594 | +0.13(+0.24%) |
Jul 21, 2017 | 53.15 | 53.33 | 53.10 | 53.32 | 6,380,442 | -0.06(-0.12%) |
Jul 20, 2017 | 53.42 | 53.43 | 53.08 | 53.39 | 11,179,976 | +0.11(+0.21%) |
Jul 19, 2017 | 53.09 | 53.32 | 53.04 | 53.27 | 7,192,842 | +0.27(+0.51%) |
Jul 18, 2017 | 52.66 | 53.01 | 52.53 | 53.01 | 10,692,061 | +0.24(+0.46%) |
Jul 17, 2017 | 52.80 | 52.91 | 52.66 | 52.76 | 10,602,510 | +0.01(+0.02%) |
Jul 14, 2017 | 52.51 | 52.81 | 52.44 | 52.76 | 7,210,131 | +0.46(+0.89%) |
Jul 13, 2017 | 52.26 | 52.47 | 52.17 | 52.29 | 8,757,019 | +0.10(+0.20%) |
Jul 12, 2017 | 51.87 | 52.24 | 51.84 | 52.19 | 17,839,350 | +0.67(+1.30%) |
Jul 11, 2017 | 51.35 | 51.60 | 51.16 | 51.52 | 7,389,395 | +0.11(+0.22%) |
Jul 10, 2017 | 51.05 | 51.53 | 50.97 | 51.41 | 6,029,518 | +0.37(+0.73%) |
Jul 07, 2017 | 50.64 | 51.21 | 50.60 | 51.04 | 9,504,299 | +0.58(+1.16%) |
Jul 06, 2017 | 50.47 | 50.73 | 50.38 | 50.45 | 13,788,803 | -0.46(-0.91%) |
Jul 05, 2017 | 50.60 | 51.02 | 50.44 | 50.92 | 15,961,065 | +0.50(+0.99%) |
Jul 03, 2017 | 50.98 | 51.08 | 50.36 | 50.42 | 17,840,914 | -0.35(-0.69%) |
Jun 30, 2017 | 51.03 | 51.10 | 50.72 | 50.77 | 16,567,946 | -0.05(-0.09%) |
Jun 29, 2017 | 51.50 | 51.50 | 50.41 | 50.82 | 22,605,356 | -0.93(-1.79%) |
Jun 28, 2017 | 51.30 | 51.79 | 50.96 | 51.74 | 13,985,616 | +0.64(+1.25%) |
Jun 27, 2017 | 51.68 | 51.77 | 51.10 | 51.10 | 13,898,935 | -0.85(-1.64%) |
Jun 26, 2017 | 52.51 | 52.63 | 51.90 | 51.96 | 10,484,861 | -0.28(-0.53%) |
Jun 23, 2017 | 51.86 | 52.36 | 51.78 | 52.24 | 17,701,482 | +0.32(+0.63%) |
Jun 22, 2017 | 52.05 | 52.09 | 51.74 | 51.91 | 9,476,716 | +0.02(+0.04%) |
Jun 21, 2017 | 51.78 | 51.92 | 51.62 | 51.89 | 13,248,058 | +0.29(+0.56%) |
Jun 20, 2017 | 52.00 | 52.03 | 51.60 | 51.60 | 11,810,352 | -0.42(-0.80%) |
Jun 19, 2017 | 51.65 | 52.06 | 51.62 | 52.02 | 10,701,570 | +0.76(+1.48%) |
Jun 16, 2017 | 51.35 | 51.37 | 51.05 | 51.26 | 23,292,820 | -0.09(-0.17%) |
Jun 15, 2017 | 51.00 | 51.42 | 50.78 | 51.35 | 15,962,349 | -0.23(-0.45%) |
Jun 14, 2017 | 52.03 | 52.04 | 51.15 | 51.58 | 17,509,994 | -0.25(-0.48%) |
Jun 13, 2017 | 51.71 | 52.00 | 51.45 | 51.83 | 19,796,360 | +0.37(+0.72%) |
Jun 12, 2017 | 51.23 | 51.55 | 50.61 | 51.46 | 38,639,200 | -0.30(-0.59%) |
Jun 09, 2017 | 53.15 | 53.25 | 51.03 | 51.77 | 38,029,768 | -1.31(-2.47%) |
Jun 08, 2017 | 53.05 | 53.12 | 52.78 | 53.08 | 7,685,962 | +0.12(+0.23%) |
Jun 07, 2017 | 52.91 | 53.05 | 52.68 | 52.96 | 9,418,757 | +0.17(+0.32%) |
Jun 06, 2017 | 52.83 | 53.06 | 52.73 | 52.79 | 8,316,600 | -0.10(-0.19%) |
Jun 05, 2017 | 52.85 | 53.03 | 52.78 | 52.89 | 7,321,602 | +0.05(+0.09%) |
Jun 02, 2017 | 52.56 | 52.86 | 52.39 | 52.85 | 9,188,630 | +0.48(+0.92%) |