Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.80 | 54.92 | 54.48 | 54.71 | 15,466,056 | +0.02(+0.03%) |
Aug 30, 2017 | 54.44 | 55.00 | 54.43 | 54.69 | 11,380,472 | +0.43(+0.79%) |
Aug 29, 2017 | 53.64 | 54.50 | 53.49 | 54.27 | 15,479,161 | -0.27(-0.49%) |
Aug 28, 2017 | 54.75 | 54.83 | 54.23 | 54.53 | 13,425,838 | -0.03(-0.06%) |
Aug 25, 2017 | 54.52 | 54.88 | 54.45 | 54.56 | 14,776,858 | +0.13(+0.24%) |
Aug 24, 2017 | 54.24 | 54.61 | 53.84 | 54.43 | 14,330,356 | +0.37(+0.68%) |
Aug 23, 2017 | 53.24 | 54.34 | 53.24 | 54.06 | 12,473,228 | +0.31(+0.57%) |
Aug 22, 2017 | 53.31 | 53.82 | 53.28 | 53.76 | 16,472,646 | +0.72(+1.36%) |
Aug 21, 2017 | 53.54 | 53.70 | 52.96 | 53.04 | 19,636,054 | -0.51(-0.95%) |
Aug 18, 2017 | 53.39 | 54.16 | 53.22 | 53.54 | 16,947,780 | -0.02(-0.03%) |
Aug 17, 2017 | 54.13 | 54.40 | 53.49 | 53.56 | 18,010,680 | -0.89(-1.64%) |
Aug 16, 2017 | 54.80 | 54.98 | 54.19 | 54.45 | 18,730,230 | -0.21(-0.38%) |
Aug 15, 2017 | 55.15 | 55.46 | 54.59 | 54.66 | 19,239,174 | +0.06(+0.12%) |
Aug 14, 2017 | 54.37 | 54.79 | 54.21 | 54.60 | 18,801,794 | +0.88(+1.63%) |
Aug 11, 2017 | 53.94 | 54.26 | 53.56 | 53.72 | 18,867,640 | -0.34(-0.62%) |
Aug 10, 2017 | 54.68 | 54.79 | 54.00 | 54.06 | 23,805,222 | -0.97(-1.77%) |
Aug 09, 2017 | 54.78 | 55.07 | 54.62 | 55.03 | 23,868,874 | -0.36(-0.65%) |
Aug 08, 2017 | 55.49 | 56.18 | 55.34 | 55.39 | 20,690,324 | -0.13(-0.23%) |
Aug 07, 2017 | 55.59 | 55.70 | 55.25 | 55.52 | 16,117,264 | +0.05(+0.09%) |
Aug 04, 2017 | 55.82 | 55.25 | 55.47 | 22,567,854 | +0.68(+1.25%) | |
Aug 03, 2017 | 55.43 | 55.65 | 54.69 | 54.79 | 26,034,590 | -0.78(-1.40%) |
Aug 02, 2017 | 55.69 | 55.75 | 55.09 | 55.57 | 23,854,362 | -0.14(-0.26%) |
Aug 01, 2017 | 55.30 | 55.73 | 55.03 | 55.71 | 28,701,354 | +0.92(+1.68%) |
Jul 31, 2017 | 54.33 | 54.95 | 54.05 | 54.79 | 28,805,978 | +0.82(+1.51%) |
Jul 28, 2017 | 53.97 | 54.25 | 53.63 | 53.98 | 16,995,698 | -0.14(-0.25%) |
Jul 27, 2017 | 54.43 | 55.00 | 53.92 | 54.11 | 28,294,334 | -0.30(-0.56%) |
Jul 26, 2017 | 54.81 | 55.10 | 54.26 | 54.42 | 24,020,816 | -0.04(-0.07%) |
Jul 25, 2017 | 54.38 | 54.77 | 54.28 | 54.46 | 38,518,924 | +1.54(+2.92%) |
Jul 24, 2017 | 52.77 | 53.17 | 52.76 | 52.91 | 18,549,086 | +0.08(+0.15%) |
Jul 21, 2017 | 52.91 | 53.18 | 52.74 | 52.83 | 17,584,162 | -0.29(-0.54%) |
Jul 20, 2017 | 53.33 | 53.66 | 53.10 | 53.12 | 17,521,734 | -0.27(-0.51%) |
Jul 19, 2017 | 53.75 | 53.92 | 53.23 | 53.39 | 15,849,468 | -0.15(-0.28%) |
Jul 18, 2017 | 53.18 | 53.71 | 53.01 | 53.54 | 19,944,812 | +0.05(+0.09%) |
Jul 17, 2017 | 53.44 | 53.71 | 53.17 | 53.50 | 21,859,478 | +0.09(+0.16%) |
Jul 14, 2017 | 53.58 | 52.45 | 53.41 | 25,912,816 | -0.24(-0.45%) | |
Jul 13, 2017 | 53.75 | 53.86 | 53.38 | 53.65 | 25,162,836 | +0.08(+0.15%) |
Jul 12, 2017 | 53.44 | 53.79 | 53.26 | 53.57 | 21,089,530 | +0.08(+0.15%) |
Jul 11, 2017 | 54.03 | 54.09 | 53.31 | 53.49 | 21,405,660 | -0.66(-1.23%) |
Jul 10, 2017 | 54.18 | 54.46 | 53.98 | 54.15 | 15,757,691 | -0.21(-0.38%) |
Jul 07, 2017 | 54.46 | 54.67 | 53.98 | 54.36 | 18,408,424 | +0.22(+0.41%) |
Jul 06, 2017 | 54.79 | 55.04 | 54.09 | 54.14 | 22,435,194 | -0.66(-1.20%) |
Jul 05, 2017 | 54.70 | 55.02 | 54.39 | 54.79 | 22,215,066 | +0.15(+0.28%) |
Jul 03, 2017 | 53.82 | 55.16 | 53.82 | 54.64 | 20,598,992 | +1.10(+2.06%) |
Jun 30, 2017 | 54.08 | 54.10 | 53.41 | 53.54 | 19,772,166 | -0.08(-0.15%) |
Jun 29, 2017 | 54.15 | 54.23 | 53.04 | 53.62 | 51,003,848 | +1.44(+2.76%) |
Jun 28, 2017 | 52.03 | 52.32 | 51.65 | 52.17 | 29,948,924 | +0.76(+1.48%) |
Jun 27, 2017 | 51.42 | 51.92 | 51.24 | 51.41 | 20,505,862 | +0.36(+0.71%) |
Jun 26, 2017 | 50.87 | 51.33 | 50.59 | 51.05 | 18,711,574 | +0.30(+0.58%) |
Jun 23, 2017 | 51.27 | 51.37 | 50.56 | 50.76 | 20,482,162 | -0.17(-0.33%) |
Jun 22, 2017 | 50.93 | 51.16 | 50.70 | 50.93 | 14,167,364 | -0.17(-0.33%) |
Jun 21, 2017 | 51.13 | 51.44 | 50.91 | 51.09 | 16,906,018 | -0.06(-0.13%) |
Jun 20, 2017 | 51.48 | 51.57 | 51.16 | 51.16 | 15,194,645 | -0.46(-0.88%) |
Jun 19, 2017 | 51.55 | 51.94 | 51.43 | 51.61 | 16,569,141 | +0.47(+0.92%) |
Jun 16, 2017 | 51.36 | 51.41 | 51.00 | 51.14 | 24,423,158 | -0.17(-0.33%) |
Jun 15, 2017 | 51.48 | 51.98 | 51.18 | 51.31 | 18,878,438 | -0.50(-0.96%) |
Jun 14, 2017 | 51.43 | 51.97 | 50.83 | 51.81 | 25,972,656 | +0.02(+0.05%) |
Jun 13, 2017 | 51.93 | 52.24 | 51.50 | 51.78 | 23,421,744 | +0.30(+0.58%) |
Jun 12, 2017 | 51.64 | 52.35 | 51.29 | 51.49 | 34,284,956 | -0.10(-0.20%) |
Jun 09, 2017 | 51.10 | 51.82 | 50.84 | 51.59 | 39,338,092 | +0.99(+1.96%) |
Jun 08, 2017 | 51.09 | 49.40 | 50.60 | 32,384,838 | +1.06(+2.15%) | |
Jun 07, 2017 | 49.00 | 49.81 | 48.91 | 49.53 | 20,058,402 | +0.70(+1.43%) |
Jun 06, 2017 | 48.57 | 48.96 | 48.38 | 48.84 | 13,446,824 | -0.19(-0.39%) |
Jun 05, 2017 | 48.86 | 49.44 | 48.80 | 49.03 | 12,523,658 | +0.11(+0.23%) |
Jun 02, 2017 | 48.29 | 49.31 | 48.27 | 48.92 | 17,044,556 | +0.02(+0.05%) |