Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.15 | 54.33 | 54.12 | 54.24 | 30,246 | +0.03(+0.06%) |
Aug 30, 2017 | 54.18 | 54.35 | 54.17 | 54.20 | 13,315 | +0.02(+0.03%) |
Aug 29, 2017 | 53.90 | 54.21 | 53.23 | 54.18 | 46,999 | -0.23(-0.42%) |
Aug 28, 2017 | 54.77 | 54.77 | 54.32 | 54.41 | 19,624 | -0.57(-1.04%) |
Aug 25, 2017 | 54.83 | 55.06 | 54.78 | 54.98 | 16,170 | +0.44(+0.81%) |
Aug 24, 2017 | 54.91 | 54.91 | 54.55 | 54.54 | 4,775 | -0.25(-0.46%) |
Aug 23, 2017 | 54.97 | 55.01 | 54.79 | 54.79 | 3,031 | -0.21(-0.39%) |
Aug 22, 2017 | 54.95 | 55.01 | 54.82 | 55.01 | 5,309 | +0.26(+0.47%) |
Aug 21, 2017 | 54.71 | 54.78 | 54.59 | 54.75 | 5,969 | -0.17(-0.30%) |
Aug 18, 2017 | 54.94 | 55.13 | 54.21 | 54.92 | 7,695 | -0.31(-0.55%) |
Aug 17, 2017 | 55.77 | 55.77 | 55.20 | 55.22 | 17,720 | -0.71(-1.27%) |
Aug 16, 2017 | 56.27 | 56.27 | 55.92 | 55.93 | 2,140 | -0.07(-0.12%) |
Aug 15, 2017 | 56.14 | 56.16 | 56.00 | 56.00 | 4,026 | +0.03(+0.06%) |
Aug 14, 2017 | 55.81 | 56.08 | 55.81 | 55.96 | 18,390 | +0.40(+0.72%) |
Aug 11, 2017 | 55.86 | 55.86 | 55.47 | 55.56 | 6,271 | -0.25(-0.45%) |
Aug 10, 2017 | 56.23 | 56.27 | 55.81 | 55.81 | 6,485 | -0.41(-0.73%) |
Aug 09, 2017 | 56.29 | 56.40 | 56.22 | 56.22 | 78,503 | -0.23(-0.40%) |
Aug 08, 2017 | 56.50 | 56.92 | 56.45 | 56.45 | 6,361 | -0.20(-0.36%) |
Aug 07, 2017 | 56.76 | 56.77 | 56.65 | 56.66 | 9,928 | -0.12(-0.21%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.71 | 56.77 | 13,305 | +0.16(+0.28%) |
Aug 03, 2017 | 57.11 | 57.11 | 56.60 | 56.62 | 22,805 | -0.26(-0.45%) |
Aug 02, 2017 | 56.83 | 56.89 | 56.60 | 56.87 | 6,979 | +0.28(+0.49%) |
Aug 01, 2017 | 56.56 | 56.65 | 56.38 | 56.59 | 8,456 | +0.22(+0.39%) |
Jul 31, 2017 | 56.23 | 56.44 | 56.23 | 56.37 | 8,879 | +0.20(+0.36%) |
Jul 28, 2017 | 55.47 | 56.19 | 55.47 | 56.17 | 3,184 | +0.70(+1.25%) |
Jul 27, 2017 | 55.81 | 55.81 | 55.39 | 55.47 | 43,008 | -0.13(-0.24%) |
Jul 26, 2017 | 56.47 | 56.48 | 55.61 | 55.61 | 5,545 | -0.68(-1.21%) |
Jul 25, 2017 | 56.20 | 56.38 | 56.20 | 56.29 | 7,491 | +0.45(+0.80%) |
Jul 24, 2017 | 55.68 | 55.88 | 55.61 | 55.84 | 6,365 | +0.22(+0.39%) |
Jul 21, 2017 | 55.58 | 55.62 | 55.36 | 55.62 | 6,165 | +0.13(+0.23%) |
Jul 20, 2017 | 55.60 | 55.60 | 55.35 | 55.50 | 2,601 | +0.07(+0.12%) |
Jul 19, 2017 | 55.32 | 55.43 | 55.28 | 55.43 | 4,380 | +0.31(+0.56%) |
Jul 18, 2017 | 54.92 | 55.12 | 54.92 | 55.12 | 2,518 | -0.10(-0.19%) |
Jul 17, 2017 | 54.93 | 55.31 | 54.93 | 55.23 | 4,722 | -0.07(-0.13%) |
Jul 14, 2017 | 54.95 | 55.34 | 54.95 | 55.30 | 7,180 | +0.11(+0.21%) |
Jul 13, 2017 | 54.88 | 55.27 | 54.88 | 55.19 | 9,327 | +0.29(+0.52%) |
Jul 12, 2017 | 54.71 | 54.93 | 54.71 | 54.90 | 2,226 | +0.13(+0.24%) |
Jul 11, 2017 | 54.96 | 55.01 | 54.65 | 54.77 | 4,580 | -0.26(-0.48%) |
Jul 10, 2017 | 55.12 | 55.63 | 55.03 | 55.03 | 21,956 | -0.19(-0.35%) |
Jul 07, 2017 | 55.04 | 55.25 | 54.88 | 55.22 | 4,028 | +0.43(+0.79%) |
Jul 06, 2017 | 54.93 | 55.16 | 54.79 | 54.79 | 2,811 | -0.13(-0.24%) |
Jul 05, 2017 | 55.47 | 55.47 | 54.92 | 54.92 | 8,777 | -0.64(-1.16%) |
Jul 03, 2017 | 54.74 | 55.56 | 54.74 | 55.56 | 2,673 | +0.94(+1.73%) |
Jun 30, 2017 | 54.81 | 54.81 | 54.41 | 54.62 | 5,367 | -0.07(-0.12%) |
Jun 29, 2017 | 55.05 | 55.05 | 54.41 | 54.68 | 10,886 | -0.01(-0.03%) |
Jun 28, 2017 | 54.22 | 54.70 | 54.22 | 54.70 | 6,600 | +0.70(+1.29%) |
Jun 27, 2017 | 54.02 | 54.32 | 53.97 | 54.00 | 18,678 | +0.04(+0.08%) |
Jun 26, 2017 | 53.80 | 54.06 | 53.79 | 53.96 | 4,998 | +0.38(+0.71%) |
Jun 23, 2017 | 53.83 | 53.83 | 53.53 | 53.58 | 19,522 | -0.25(-0.46%) |
Jun 22, 2017 | 53.95 | 53.96 | 53.81 | 53.83 | 10,018 | -0.26(-0.47%) |
Jun 21, 2017 | 54.69 | 54.69 | 54.08 | 54.08 | 18,371 | -0.57(-1.04%) |
Jun 20, 2017 | 54.87 | 54.91 | 54.65 | 54.65 | 10,673 | -0.31(-0.57%) |
Jun 19, 2017 | 55.26 | 55.26 | 54.96 | 54.96 | 5,320 | +0.06(+0.11%) |
Jun 16, 2017 | 55.09 | 55.09 | 54.78 | 54.90 | 4,822 | +0.10(+0.17%) |
Jun 15, 2017 | 54.49 | 54.88 | 54.49 | 54.81 | 4,164 | +0.03(+0.06%) |
Jun 14, 2017 | 54.26 | 54.77 | 54.26 | 54.77 | 4,381 | +0.25(+0.45%) |
Jun 13, 2017 | 54.46 | 54.59 | 54.37 | 54.53 | 5,525 | +0.23(+0.42%) |
Jun 12, 2017 | 54.23 | 54.45 | 54.15 | 54.30 | 10,529 | -0.01(-0.02%) |
Jun 09, 2017 | 53.67 | 54.36 | 53.66 | 54.31 | 17,762 | +0.81(+1.51%) |
Jun 08, 2017 | 52.97 | 53.67 | 52.93 | 53.50 | 15,602 | +0.53(+1.00%) |
Jun 07, 2017 | 52.94 | 53.07 | 52.89 | 52.97 | 20,810 | +0.06(+0.11%) |
Jun 06, 2017 | 53.24 | 53.24 | 52.83 | 52.91 | 9,810 | -0.49(-0.91%) |
Jun 05, 2017 | 53.81 | 53.81 | 53.40 | 53.40 | 12,603 | -0.34(-0.63%) |
Jun 02, 2017 | 53.75 | 53.82 | 53.72 | 53.74 | 15,146 | +0.00(+0.00%) |