Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.83 | 57.40 | 56.36 | 57.33 | 281,341 | +0.70(+1.23%) |
Aug 30, 2017 | 55.94 | 56.65 | 55.71 | 56.63 | 182,245 | +0.68(+1.21%) |
Aug 29, 2017 | 55.00 | 56.11 | 54.81 | 55.95 | 285,537 | +0.37(+0.66%) |
Aug 28, 2017 | 55.75 | 55.75 | 55.33 | 55.59 | 238,888 | +0.05(+0.08%) |
Aug 25, 2017 | 55.34 | 55.69 | 54.90 | 55.54 | 171,148 | +0.39(+0.70%) |
Aug 24, 2017 | 55.49 | 55.53 | 55.09 | 55.15 | 230,057 | -0.16(-0.30%) |
Aug 23, 2017 | 55.48 | 55.74 | 54.96 | 55.32 | 449,578 | -0.57(-1.02%) |
Aug 22, 2017 | 55.32 | 55.93 | 55.15 | 55.89 | 364,124 | +0.88(+1.60%) |
Aug 21, 2017 | 54.72 | 55.12 | 54.37 | 55.01 | 308,500 | +0.15(+0.27%) |
Aug 18, 2017 | 54.11 | 55.02 | 53.96 | 54.86 | 340,507 | +0.38(+0.69%) |
Aug 17, 2017 | 54.91 | 55.37 | 54.48 | 54.49 | 302,451 | -0.70(-1.28%) |
Aug 16, 2017 | 54.92 | 55.43 | 54.92 | 55.19 | 148,756 | +0.56(+1.02%) |
Aug 15, 2017 | 54.97 | 54.98 | 54.62 | 54.63 | 127,737 | -0.27(-0.50%) |
Aug 14, 2017 | 54.28 | 55.11 | 54.26 | 54.91 | 387,045 | +1.23(+2.28%) |
Aug 11, 2017 | 53.36 | 54.53 | 52.78 | 53.68 | 461,497 | -0.48(-0.90%) |
Aug 10, 2017 | 54.98 | 55.08 | 53.80 | 54.17 | 278,658 | -1.13(-2.04%) |
Aug 09, 2017 | 55.09 | 55.64 | 55.02 | 55.29 | 230,740 | +0.04(+0.07%) |
Aug 08, 2017 | 55.03 | 56.38 | 54.87 | 55.25 | 212,603 | +0.16(+0.30%) |
Aug 07, 2017 | 55.29 | 55.29 | 54.84 | 55.09 | 180,061 | -0.19(-0.35%) |
Aug 04, 2017 | 55.17 | 55.69 | 55.00 | 55.28 | 146,122 | +0.19(+0.35%) |
Aug 03, 2017 | 55.35 | 55.51 | 54.61 | 55.09 | 175,540 | -0.21(-0.38%) |
Aug 02, 2017 | 54.82 | 55.60 | 54.68 | 55.30 | 224,698 | +0.45(+0.82%) |
Aug 01, 2017 | 55.28 | 55.32 | 54.68 | 54.85 | 217,586 | -0.20(-0.37%) |
Jul 31, 2017 | 55.80 | 55.80 | 54.20 | 55.05 | 335,757 | -0.26(-0.46%) |
Jul 28, 2017 | 55.71 | 56.03 | 53.79 | 55.31 | 223,412 | +0.70(+1.29%) |
Jul 27, 2017 | 54.55 | 55.36 | 54.40 | 54.60 | 278,810 | +0.33(+0.61%) |
Jul 26, 2017 | 55.22 | 55.36 | 54.25 | 54.28 | 384,309 | -0.86(-1.56%) |
Jul 25, 2017 | 55.57 | 56.24 | 55.07 | 55.14 | 210,242 | +0.02(+0.03%) |
Jul 24, 2017 | 55.56 | 55.68 | 54.86 | 55.12 | 189,745 | -0.53(-0.95%) |
Jul 21, 2017 | 56.85 | 56.85 | 55.60 | 55.65 | 384,599 | -0.96(-1.70%) |
Jul 20, 2017 | 55.92 | 56.93 | 55.67 | 56.61 | 328,605 | +0.74(+1.33%) |
Jul 19, 2017 | 55.18 | 55.94 | 55.10 | 55.87 | 180,990 | +0.80(+1.45%) |
Jul 18, 2017 | 54.98 | 55.21 | 54.54 | 55.07 | 186,339 | -0.05(-0.10%) |
Jul 17, 2017 | 54.57 | 55.15 | 54.21 | 55.13 | 233,223 | +0.52(+0.96%) |
Jul 14, 2017 | 54.63 | 54.85 | 54.45 | 54.60 | 276,391 | +0.02(+0.03%) |
Jul 13, 2017 | 55.03 | 55.03 | 54.34 | 54.59 | 244,835 | -0.38(-0.70%) |
Jul 12, 2017 | 54.86 | 55.56 | 54.86 | 54.97 | 240,941 | +0.40(+0.74%) |
Jul 11, 2017 | 54.46 | 54.70 | 53.71 | 54.57 | 280,584 | +0.26(+0.47%) |
Jul 10, 2017 | 54.07 | 54.84 | 53.75 | 54.31 | 222,109 | +0.03(+0.05%) |
Jul 07, 2017 | 53.53 | 54.38 | 53.50 | 54.28 | 155,839 | +0.91(+1.71%) |
Jul 06, 2017 | 53.34 | 54.07 | 53.21 | 53.37 | 211,571 | -0.38(-0.71%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.20 | 53.75 | 125,998 | -0.23(-0.42%) |
Jul 03, 2017 | 53.74 | 54.28 | 53.47 | 53.98 | 114,018 | +0.44(+0.82%) |
Jun 30, 2017 | 53.42 | 53.85 | 53.20 | 53.54 | 159,500 | +0.30(+0.57%) |
Jun 29, 2017 | 54.42 | 54.42 | 52.95 | 53.24 | 182,021 | -0.89(-1.64%) |
Jun 28, 2017 | 53.33 | 54.16 | 52.82 | 54.13 | 183,851 | +1.25(+2.37%) |
Jun 27, 2017 | 53.32 | 53.55 | 52.63 | 52.88 | 268,393 | -0.45(-0.84%) |
Jun 26, 2017 | 53.72 | 53.99 | 52.76 | 53.32 | 201,364 | -0.35(-0.65%) |
Jun 23, 2017 | 53.06 | 53.78 | 52.63 | 53.67 | 588,405 | +0.67(+1.26%) |
Jun 22, 2017 | 52.63 | 53.05 | 52.52 | 53.00 | 239,181 | +0.46(+0.87%) |
Jun 21, 2017 | 53.81 | 53.90 | 52.50 | 52.55 | 250,889 | -1.16(-2.16%) |
Jun 20, 2017 | 54.39 | 54.51 | 53.39 | 53.71 | 234,775 | -0.76(-1.39%) |
Jun 19, 2017 | 53.93 | 54.59 | 53.93 | 54.47 | 179,634 | +0.60(+1.12%) |
Jun 16, 2017 | 53.67 | 54.19 | 53.59 | 53.86 | 520,373 | -0.24(-0.44%) |
Jun 15, 2017 | 53.10 | 54.19 | 53.07 | 54.10 | 201,391 | +0.34(+0.63%) |
Jun 14, 2017 | 54.07 | 54.07 | 53.38 | 53.76 | 228,648 | -0.27(-0.51%) |
Jun 13, 2017 | 54.45 | 54.77 | 53.91 | 54.04 | 231,944 | -0.27(-0.49%) |
Jun 12, 2017 | 54.82 | 54.93 | 53.85 | 54.30 | 182,801 | -0.50(-0.92%) |
Jun 09, 2017 | 54.89 | 55.57 | 54.49 | 54.81 | 394,197 | +0.28(+0.52%) |
Jun 08, 2017 | 53.20 | 54.69 | 53.06 | 54.52 | 241,374 | +1.48(+2.79%) |
Jun 07, 2017 | 52.58 | 53.08 | 52.43 | 53.04 | 427,327 | +0.48(+0.90%) |
Jun 06, 2017 | 52.56 | 52.93 | 52.09 | 52.56 | 214,912 | -0.36(-0.67%) |
Jun 05, 2017 | 53.23 | 53.30 | 52.54 | 52.92 | 303,736 | -0.48(-0.89%) |
Jun 02, 2017 | 52.46 | 53.97 | 52.35 | 53.40 | 359,076 | +0.94(+1.80%) |