Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.63 | 54.97 | 54.30 | 54.58 | 3,608,757 | +0.02(+0.03%) |
Aug 30, 2017 | 54.85 | 55.02 | 54.21 | 54.56 | 3,404,479 | -0.24(-0.44%) |
Aug 29, 2017 | 54.73 | 55.24 | 54.12 | 54.81 | 2,837,080 | -0.31(-0.56%) |
Aug 28, 2017 | 55.52 | 55.61 | 54.87 | 55.12 | 2,960,428 | -0.34(-0.61%) |
Aug 25, 2017 | 54.53 | 55.72 | 54.53 | 55.45 | 6,733,140 | +0.98(+1.80%) |
Aug 24, 2017 | 55.43 | 56.78 | 54.29 | 54.47 | 4,533,410 | -0.55(-1.00%) |
Aug 23, 2017 | 55.12 | 55.40 | 54.79 | 55.02 | 3,367,471 | -0.25(-0.46%) |
Aug 22, 2017 | 54.91 | 55.32 | 54.78 | 55.27 | 3,579,192 | +0.59(+1.08%) |
Aug 21, 2017 | 55.05 | 55.23 | 53.93 | 54.69 | 5,651,283 | -0.43(-0.78%) |
Aug 18, 2017 | 54.84 | 55.56 | 54.15 | 55.12 | 15,142,184 | +5.31(+10.67%) |
Aug 17, 2017 | 50.35 | 50.76 | 49.67 | 49.80 | 5,888,051 | -0.97(-1.91%) |
Aug 16, 2017 | 50.32 | 50.85 | 49.86 | 50.77 | 3,870,254 | +1.25(+2.53%) |
Aug 15, 2017 | 51.05 | 51.13 | 49.35 | 49.52 | 7,998,210 | -1.62(-3.18%) |
Aug 14, 2017 | 52.21 | 52.52 | 51.02 | 51.15 | 3,702,192 | -0.74(-1.42%) |
Aug 11, 2017 | 51.23 | 52.24 | 51.17 | 51.88 | 2,777,531 | +0.71(+1.39%) |
Aug 10, 2017 | 52.01 | 52.04 | 51.05 | 51.17 | 3,573,330 | -1.16(-2.21%) |
Aug 09, 2017 | 52.18 | 52.36 | 51.38 | 52.33 | 3,590,536 | +0.11(+0.21%) |
Aug 08, 2017 | 51.85 | 52.86 | 51.85 | 52.22 | 3,304,096 | +0.49(+0.94%) |
Aug 07, 2017 | 51.94 | 52.31 | 51.48 | 51.73 | 2,393,473 | -0.43(-0.82%) |
Aug 04, 2017 | 52.24 | 51.23 | 52.16 | 2,570,992 | +0.92(+1.80%) | |
Aug 03, 2017 | 51.95 | 52.29 | 50.92 | 51.24 | 3,329,259 | -0.73(-1.40%) |
Aug 02, 2017 | 51.90 | 52.20 | 51.56 | 51.97 | 2,647,018 | +0.05(+0.09%) |
Aug 01, 2017 | 51.79 | 52.00 | 51.39 | 51.92 | 2,641,183 | +0.26(+0.51%) |
Jul 31, 2017 | 51.45 | 51.73 | 51.11 | 51.66 | 2,930,449 | +0.42(+0.82%) |
Jul 28, 2017 | 51.44 | 51.69 | 51.05 | 51.24 | 2,251,572 | -0.23(-0.45%) |
Jul 27, 2017 | 50.33 | 51.48 | 50.23 | 51.47 | 3,408,039 | +1.08(+2.15%) |
Jul 26, 2017 | 50.51 | 50.81 | 49.84 | 50.39 | 2,907,810 | -0.07(-0.13%) |
Jul 25, 2017 | 50.46 | 5,718,337 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.61 | 50.61 | 49.41 | 49.56 | 5,969,488 | -1.16(-2.28%) |
Jul 21, 2017 | 51.11 | 51.38 | 50.54 | 50.72 | 4,357,350 | -0.32(-0.62%) |
Jul 20, 2017 | 51.44 | 50.82 | 51.03 | 5,249,777 | +0.21(+0.42%) | |
Jul 19, 2017 | 50.75 | 51.11 | 50.62 | 50.82 | 5,015,009 | +0.08(+0.17%) |
Jul 18, 2017 | 51.16 | 51.33 | 50.67 | 50.74 | 2,889,437 | -0.37(-0.73%) |
Jul 17, 2017 | 51.16 | 51.60 | 51.05 | 51.11 | 3,713,850 | -0.03(-0.05%) |
Jul 14, 2017 | 51.93 | 52.34 | 51.06 | 51.14 | 6,143,011 | +0.32(+0.62%) |
Jul 13, 2017 | 50.52 | 51.00 | 50.32 | 50.82 | 6,425,485 | +0.27(+0.54%) |
Jul 12, 2017 | 51.06 | 51.26 | 50.50 | 50.55 | 4,673,123 | -0.20(-0.39%) |
Jul 11, 2017 | 51.18 | 51.38 | 50.73 | 50.74 | 3,916,170 | -0.43(-0.84%) |
Jul 10, 2017 | 52.34 | 52.43 | 51.11 | 51.17 | 4,899,818 | -1.25(-2.39%) |
Jul 07, 2017 | 52.55 | 52.92 | 52.41 | 52.43 | 3,835,137 | -0.13(-0.25%) |
Jul 06, 2017 | 53.14 | 53.23 | 52.25 | 52.56 | 4,357,206 | -1.04(-1.93%) |
Jul 05, 2017 | 54.33 | 54.40 | 53.23 | 53.59 | 4,219,427 | -0.78(-1.44%) |
Jul 03, 2017 | 54.15 | 54.62 | 54.13 | 54.38 | 1,653,426 | +0.47(+0.87%) |
Jun 30, 2017 | 54.22 | 54.22 | 53.58 | 53.91 | 3,661,339 | +0.40(+0.75%) |
Jun 29, 2017 | 53.90 | 54.10 | 53.00 | 53.51 | 3,143,070 | -0.45(-0.83%) |
Jun 28, 2017 | 52.98 | 54.25 | 52.62 | 53.96 | 3,722,752 | +1.17(+2.21%) |
Jun 27, 2017 | 52.87 | 53.22 | 52.48 | 52.79 | 2,795,497 | -0.16(-0.30%) |
Jun 26, 2017 | 52.68 | 53.48 | 52.67 | 52.95 | 3,053,502 | +0.38(+0.73%) |
Jun 23, 2017 | 52.64 | 51.57 | 52.57 | 5,655,757 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.17 | 53.17 | 51.94 | 52.27 | 7,142,507 | -0.87(-1.63%) |
Jun 21, 2017 | 53.80 | 54.30 | 52.90 | 53.14 | 7,755,897 | -0.77(-1.42%) |
Jun 20, 2017 | 56.61 | 56.61 | 53.84 | 53.90 | 6,383,429 | -2.74(-4.83%) |
Jun 19, 2017 | 56.21 | 56.81 | 55.62 | 56.64 | 2,570,632 | +0.53(+0.95%) |
Jun 16, 2017 | 56.20 | 56.24 | 55.66 | 56.10 | 4,719,786 | -0.78(-1.36%) |
Jun 15, 2017 | 57.03 | 57.26 | 55.59 | 56.88 | 3,137,734 | -0.18(-0.31%) |
Jun 14, 2017 | 58.22 | 58.22 | 56.80 | 57.06 | 3,109,653 | -0.92(-1.59%) |
Jun 13, 2017 | 57.62 | 58.16 | 57.46 | 57.98 | 2,101,985 | +0.21(+0.37%) |
Jun 12, 2017 | 57.58 | 58.71 | 57.58 | 57.77 | 3,321,517 | -0.09(-0.16%) |
Jun 09, 2017 | 57.36 | 57.97 | 56.72 | 57.86 | 2,675,660 | +0.60(+1.04%) |
Jun 08, 2017 | 58.39 | 58.49 | 57.14 | 57.26 | 3,696,127 | -0.74(-1.27%) |
Jun 07, 2017 | 58.02 | 58.37 | 57.77 | 58.00 | 3,053,656 | +0.25(+0.44%) |
Jun 06, 2017 | 58.93 | 59.07 | 57.65 | 57.75 | 3,687,252 | -1.38(-2.34%) |
Jun 05, 2017 | 59.64 | 59.65 | 59.10 | 59.13 | 2,392,953 | -0.39(-0.66%) |
Jun 02, 2017 | 59.26 | 59.66 | 59.12 | 59.52 | 2,161,768 | +0.21(+0.35%) |