Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.43 | 50.54 | 50.14 | 50.49 | 8,744,536 | +0.23(+0.47%) |
Aug 30, 2017 | 50.23 | 50.37 | 50.17 | 50.25 | 5,294,805 | -0.01(-0.02%) |
Aug 29, 2017 | 50.25 | 50.44 | 50.10 | 50.26 | 5,833,790 | -0.38(-0.74%) |
Aug 28, 2017 | 50.64 | 50.68 | 50.31 | 50.64 | 7,888,428 | -0.10(-0.20%) |
Aug 25, 2017 | 50.35 | 50.85 | 50.20 | 50.74 | 7,040,725 | +0.46(+0.91%) |
Aug 24, 2017 | 50.75 | 50.87 | 50.23 | 50.28 | 6,456,267 | -0.45(-0.89%) |
Aug 23, 2017 | 50.82 | 50.96 | 50.64 | 50.73 | 6,356,041 | -0.38(-0.74%) |
Aug 22, 2017 | 51.21 | 51.35 | 50.87 | 51.11 | 5,802,108 | -0.06(-0.11%) |
Aug 21, 2017 | 51.17 | 51.21 | 50.86 | 51.16 | 3,594,013 | -0.04(-0.08%) |
Aug 18, 2017 | 51.31 | 51.62 | 51.06 | 51.21 | 5,384,235 | -0.28(-0.54%) |
Aug 17, 2017 | 52.39 | 52.39 | 51.46 | 51.48 | 6,199,051 | -1.09(-2.06%) |
Aug 16, 2017 | 52.76 | 52.84 | 52.43 | 52.57 | 3,182,720 | -0.05(-0.10%) |
Aug 15, 2017 | 52.73 | 52.96 | 52.59 | 52.62 | 3,672,004 | +0.13(+0.24%) |
Aug 14, 2017 | 52.73 | 52.93 | 52.45 | 52.49 | 3,900,733 | +0.19(+0.37%) |
Aug 11, 2017 | 52.71 | 52.77 | 52.18 | 52.30 | 4,403,806 | -0.29(-0.56%) |
Aug 10, 2017 | 53.20 | 53.30 | 52.53 | 52.59 | 5,240,924 | -0.84(-1.58%) |
Aug 09, 2017 | 53.44 | 53.78 | 53.13 | 53.44 | 6,709,964 | -0.47(-0.87%) |
Aug 08, 2017 | 54.21 | 54.32 | 53.75 | 53.90 | 3,763,744 | -0.34(-0.63%) |
Aug 07, 2017 | 54.06 | 54.33 | 53.84 | 54.24 | 6,350,282 | -0.08(-0.15%) |
Aug 04, 2017 | 55.24 | 55.29 | 54.09 | 54.33 | 6,078,572 | -0.82(-1.48%) |
Aug 03, 2017 | 55.16 | 56.18 | 54.35 | 55.15 | 10,173,325 | +0.13(+0.24%) |
Aug 02, 2017 | 54.50 | 55.05 | 54.34 | 55.01 | 4,609,720 | +0.35(+0.64%) |
Aug 01, 2017 | 54.87 | 54.88 | 54.50 | 54.66 | 3,566,887 | +0.03(+0.05%) |
Jul 31, 2017 | 54.60 | 54.80 | 54.37 | 54.64 | 3,778,485 | +0.15(+0.28%) |
Jul 28, 2017 | 54.47 | 54.70 | 54.31 | 54.49 | 3,400,223 | +0.08(+0.15%) |
Jul 27, 2017 | 54.40 | 55.12 | 54.34 | 54.40 | 5,138,169 | -0.02(-0.03%) |
Jul 26, 2017 | 54.52 | 54.66 | 54.27 | 54.42 | 5,341,308 | -0.08(-0.15%) |
Jul 25, 2017 | 54.21 | 54.61 | 54.19 | 54.50 | 5,941,598 | +0.63(+1.18%) |
Jul 24, 2017 | 53.59 | 53.94 | 53.47 | 53.87 | 3,507,502 | +0.28(+0.51%) |
Jul 21, 2017 | 53.56 | 53.66 | 53.33 | 53.59 | 4,243,858 | -0.03(-0.05%) |
Jul 20, 2017 | 53.72 | 53.28 | 53.62 | 4,178,911 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.36 | 53.59 | 53.20 | 53.59 | 3,440,061 | +0.27(+0.50%) |
Jul 18, 2017 | 53.28 | 53.49 | 53.02 | 53.32 | 4,768,730 | -0.15(-0.28%) |
Jul 17, 2017 | 53.43 | 53.61 | 53.03 | 53.47 | 4,152,300 | -0.05(-0.09%) |
Jul 14, 2017 | 53.26 | 53.63 | 53.00 | 53.52 | 3,315,699 | -0.02(-0.03%) |
Jul 13, 2017 | 52.89 | 53.67 | 52.74 | 53.54 | 6,597,929 | +0.78(+1.49%) |
Jul 12, 2017 | 52.52 | 53.07 | 52.42 | 52.75 | 3,218,259 | +0.23(+0.44%) |
Jul 11, 2017 | 52.71 | 52.82 | 52.37 | 52.52 | 3,453,992 | -0.13(-0.25%) |
Jul 10, 2017 | 52.66 | 52.84 | 52.58 | 52.65 | 3,762,086 | -0.23(-0.44%) |
Jul 07, 2017 | 52.78 | 52.96 | 52.58 | 52.88 | 4,025,769 | +0.23(+0.43%) |
Jul 06, 2017 | 52.41 | 53.25 | 52.40 | 52.66 | 7,292,874 | +0.25(+0.48%) |
Jul 05, 2017 | 52.93 | 53.05 | 52.14 | 52.41 | 8,563,735 | -0.43(-0.81%) |
Jul 03, 2017 | 52.44 | 53.35 | 52.44 | 52.83 | 3,868,189 | +0.64(+1.23%) |
Jun 30, 2017 | 53.15 | 53.17 | 51.99 | 52.19 | 9,261,649 | -0.82(-1.54%) |
Jun 29, 2017 | 53.69 | 53.87 | 52.80 | 53.01 | 5,242,372 | -0.28(-0.53%) |
Jun 28, 2017 | 53.15 | 53.55 | 53.15 | 53.29 | 4,542,900 | +0.36(+0.68%) |
Jun 27, 2017 | 52.81 | 53.42 | 52.77 | 52.93 | 5,973,918 | +0.19(+0.36%) |
Jun 26, 2017 | 52.78 | 53.13 | 52.67 | 52.74 | 4,599,742 | +0.13(+0.25%) |
Jun 23, 2017 | 52.74 | 52.89 | 52.43 | 52.61 | 10,136,361 | -0.02(-0.05%) |
Jun 22, 2017 | 52.59 | 52.83 | 52.45 | 52.63 | 3,293,548 | -0.14(-0.27%) |
Jun 21, 2017 | 53.34 | 53.38 | 52.73 | 52.78 | 5,352,307 | -0.14(-0.27%) |
Jun 20, 2017 | 53.26 | 53.36 | 52.87 | 52.92 | 4,680,829 | -0.47(-0.88%) |
Jun 19, 2017 | 53.54 | 53.58 | 53.19 | 53.38 | 3,702,504 | +0.13(+0.25%) |
Jun 16, 2017 | 53.40 | 53.43 | 53.07 | 53.25 | 9,118,275 | -0.02(-0.03%) |
Jun 15, 2017 | 53.27 | 53.54 | 52.89 | 53.27 | 5,864,568 | -0.37(-0.68%) |
Jun 14, 2017 | 53.46 | 53.72 | 53.12 | 53.64 | 3,625,111 | +0.02(+0.03%) |
Jun 13, 2017 | 53.33 | 53.70 | 53.13 | 53.62 | 5,648,716 | +0.34(+0.64%) |
Jun 12, 2017 | 53.43 | 53.76 | 53.07 | 53.28 | 6,764,471 | -0.03(-0.06%) |
Jun 09, 2017 | 53.02 | 53.33 | 52.60 | 53.31 | 8,582,531 | +0.43(+0.82%) |
Jun 08, 2017 | 53.33 | 52.38 | 52.88 | 5,861,119 | +0.42(+0.79%) | |
Jun 07, 2017 | 52.66 | 52.68 | 52.40 | 52.46 | 5,060,797 | -0.12(-0.24%) |
Jun 06, 2017 | 52.80 | 52.87 | 52.37 | 52.59 | 5,005,660 | -0.43(-0.81%) |
Jun 05, 2017 | 53.16 | 53.28 | 52.97 | 53.02 | 3,913,984 | -0.34(-0.64%) |
Jun 02, 2017 | 52.79 | 53.45 | 52.70 | 53.36 | 6,906,661 | +0.28(+0.53%) |