Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.95 | 53.03 | 52.55 | 52.81 | 3,004,893 | -0.13(-0.24%) |
Aug 30, 2017 | 52.74 | 52.93 | 52.32 | 52.93 | 1,682,676 | +0.13(+0.24%) |
Aug 29, 2017 | 53.01 | 53.26 | 52.69 | 52.81 | 1,321,737 | -0.17(-0.33%) |
Aug 28, 2017 | 53.47 | 53.55 | 52.63 | 52.98 | 1,164,107 | -0.45(-0.84%) |
Aug 25, 2017 | 53.53 | 53.67 | 53.39 | 53.43 | 1,514,776 | -0.02(-0.04%) |
Aug 24, 2017 | 53.58 | 53.84 | 53.38 | 53.45 | 1,887,476 | -0.01(-0.01%) |
Aug 23, 2017 | 53.28 | 53.55 | 53.25 | 53.46 | 1,591,269 | +0.19(+0.35%) |
Aug 22, 2017 | 53.29 | 53.52 | 53.04 | 53.27 | 1,298,930 | -0.02(-0.04%) |
Aug 21, 2017 | 52.92 | 53.51 | 52.70 | 53.29 | 1,241,033 | +0.47(+0.89%) |
Aug 18, 2017 | 53.11 | 53.11 | 52.63 | 52.82 | 3,741,449 | -0.38(-0.71%) |
Aug 17, 2017 | 53.32 | 53.54 | 53.11 | 53.20 | 1,833,604 | -0.20(-0.38%) |
Aug 16, 2017 | 53.82 | 54.03 | 53.25 | 53.40 | 1,621,864 | -0.31(-0.59%) |
Aug 15, 2017 | 53.33 | 53.74 | 53.11 | 53.72 | 1,896,770 | +0.26(+0.49%) |
Aug 14, 2017 | 52.87 | 53.50 | 52.80 | 53.46 | 2,031,859 | +0.79(+1.49%) |
Aug 11, 2017 | 52.59 | 53.00 | 52.46 | 52.67 | 1,602,885 | -0.08(-0.15%) |
Aug 10, 2017 | 52.82 | 52.99 | 52.66 | 52.75 | 2,088,124 | -0.21(-0.40%) |
Aug 09, 2017 | 52.95 | 53.03 | 52.71 | 52.96 | 2,372,137 | +0.16(+0.30%) |
Aug 08, 2017 | 52.78 | 52.95 | 52.52 | 52.81 | 2,666,051 | -0.07(-0.13%) |
Aug 07, 2017 | 52.85 | 53.16 | 52.64 | 52.88 | 1,409,369 | -0.06(-0.12%) |
Aug 04, 2017 | 52.93 | 53.28 | 52.71 | 52.94 | 1,344,520 | +0.02(+0.03%) |
Aug 03, 2017 | 53.19 | 53.34 | 52.78 | 52.92 | 1,622,668 | -0.36(-0.68%) |
Aug 02, 2017 | 53.19 | 53.52 | 52.92 | 53.29 | 2,083,865 | -0.06(-0.12%) |
Aug 01, 2017 | 53.63 | 53.63 | 53.18 | 53.35 | 1,692,204 | -0.17(-0.32%) |
Jul 31, 2017 | 53.26 | 53.55 | 52.91 | 53.52 | 1,678,533 | +0.28(+0.52%) |
Jul 28, 2017 | 53.18 | 53.38 | 52.96 | 53.25 | 1,378,648 | +0.17(+0.31%) |
Jul 27, 2017 | 52.87 | 53.11 | 52.33 | 53.08 | 2,014,181 | +0.11(+0.21%) |
Jul 26, 2017 | 51.97 | 53.22 | 51.78 | 52.97 | 2,453,067 | +1.01(+1.95%) |
Jul 25, 2017 | 52.42 | 52.42 | 51.60 | 51.96 | 2,470,676 | -0.46(-0.87%) |
Jul 24, 2017 | 52.83 | 52.83 | 52.19 | 52.41 | 2,141,305 | -0.40(-0.76%) |
Jul 21, 2017 | 52.79 | 52.99 | 52.52 | 52.81 | 1,510,018 | +0.00(+0.00%) |
Jul 20, 2017 | 53.26 | 52.81 | 52.81 | 1,896,323 | +0.00(+0.00%) | |
Jul 19, 2017 | 51.94 | 52.83 | 51.89 | 52.81 | 2,256,303 | +0.87(+1.68%) |
Jul 18, 2017 | 52.01 | 52.17 | 51.64 | 51.94 | 2,190,010 | -0.16(-0.30%) |
Jul 17, 2017 | 51.49 | 52.23 | 51.33 | 52.10 | 1,541,452 | +0.62(+1.21%) |
Jul 14, 2017 | 51.37 | 51.64 | 51.23 | 51.48 | 1,667,311 | +0.35(+0.69%) |
Jul 13, 2017 | 51.10 | 51.41 | 50.80 | 51.12 | 1,397,147 | -0.03(-0.06%) |
Jul 12, 2017 | 50.85 | 51.39 | 50.85 | 51.16 | 1,478,410 | +0.50(+0.99%) |
Jul 11, 2017 | 51.04 | 51.14 | 50.31 | 50.65 | 1,334,313 | -0.25(-0.49%) |
Jul 10, 2017 | 51.23 | 51.27 | 50.78 | 50.90 | 1,772,931 | -0.20(-0.38%) |
Jul 07, 2017 | 51.05 | 51.39 | 50.79 | 51.10 | 1,839,512 | +0.07(+0.14%) |
Jul 06, 2017 | 52.00 | 52.08 | 50.99 | 51.03 | 3,595,540 | -1.49(-2.83%) |
Jul 05, 2017 | 52.43 | 52.79 | 52.26 | 52.52 | 2,743,138 | +0.17(+0.32%) |
Jul 03, 2017 | 51.93 | 52.46 | 51.63 | 52.35 | 1,328,300 | +0.58(+1.12%) |
Jun 30, 2017 | 52.12 | 52.52 | 51.77 | 51.77 | 2,621,922 | -0.37(-0.71%) |
Jun 29, 2017 | 52.06 | 52.30 | 51.64 | 52.14 | 2,189,851 | -0.05(-0.11%) |
Jun 28, 2017 | 52.31 | 52.45 | 51.95 | 52.19 | 1,716,125 | -0.03(-0.06%) |
Jun 27, 2017 | 52.61 | 53.00 | 52.18 | 52.22 | 1,862,372 | -0.57(-1.09%) |
Jun 26, 2017 | 53.00 | 53.12 | 52.70 | 52.80 | 1,116,080 | -0.06(-0.10%) |
Jun 23, 2017 | 52.70 | 52.95 | 52.44 | 52.85 | 2,707,422 | +0.13(+0.25%) |
Jun 22, 2017 | 52.98 | 53.02 | 52.35 | 52.72 | 2,428,302 | -0.37(-0.69%) |
Jun 21, 2017 | 53.10 | 53.23 | 52.50 | 53.09 | 1,646,468 | -0.12(-0.22%) |
Jun 20, 2017 | 53.22 | 53.52 | 52.61 | 53.20 | 2,044,470 | +0.02(+0.04%) |
Jun 19, 2017 | 53.66 | 53.73 | 53.02 | 53.18 | 1,930,589 | -0.34(-0.64%) |
Jun 16, 2017 | 53.31 | 53.69 | 53.17 | 53.52 | 3,398,350 | +0.62(+1.18%) |
Jun 15, 2017 | 52.33 | 53.16 | 52.29 | 52.90 | 1,443,822 | +0.45(+0.86%) |
Jun 14, 2017 | 52.74 | 52.83 | 52.23 | 52.45 | 1,279,790 | +0.06(+0.12%) |
Jun 13, 2017 | 52.35 | 52.72 | 52.08 | 52.38 | 1,198,724 | +0.12(+0.24%) |
Jun 12, 2017 | 52.63 | 52.76 | 52.07 | 52.26 | 2,256,917 | -0.53(-1.01%) |
Jun 09, 2017 | 52.54 | 52.83 | 52.24 | 52.79 | 2,182,370 | +0.15(+0.28%) |
Jun 08, 2017 | 52.69 | 51.81 | 52.64 | 1,829,293 | +0.27(+0.52%) | |
Jun 07, 2017 | 52.22 | 52.49 | 52.11 | 52.37 | 2,392,435 | +0.15(+0.28%) |
Jun 06, 2017 | 52.60 | 52.60 | 52.09 | 52.22 | 1,981,212 | -0.41(-0.77%) |
Jun 05, 2017 | 51.84 | 52.69 | 51.62 | 52.63 | 2,046,448 | +0.55(+1.05%) |
Jun 02, 2017 | 50.96 | 52.09 | 50.95 | 52.08 | 3,012,210 | +1.40(+2.76%) |