Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.13 | 58.30 | 57.88 | 58.16 | 1,099,518 | +0.14(+0.25%) |
Aug 30, 2017 | 57.80 | 58.03 | 57.70 | 58.02 | 821,133 | +0.18(+0.31%) |
Aug 29, 2017 | 57.33 | 57.96 | 57.28 | 57.84 | 868,219 | +0.44(+0.76%) |
Aug 28, 2017 | 57.49 | 57.63 | 57.10 | 57.41 | 626,388 | +0.02(+0.03%) |
Aug 25, 2017 | 57.30 | 57.58 | 57.15 | 57.39 | 1,172,993 | +0.19(+0.33%) |
Aug 24, 2017 | 57.47 | 57.68 | 57.16 | 57.20 | 998,436 | -0.19(-0.33%) |
Aug 23, 2017 | 57.55 | 57.79 | 57.39 | 57.39 | 614,660 | -0.43(-0.74%) |
Aug 22, 2017 | 57.38 | 57.82 | 57.25 | 57.82 | 924,592 | +0.62(+1.09%) |
Aug 21, 2017 | 56.97 | 57.36 | 56.71 | 57.19 | 1,152,921 | +0.23(+0.41%) |
Aug 18, 2017 | 57.17 | 57.40 | 56.94 | 56.96 | 988,502 | -0.21(-0.37%) |
Aug 17, 2017 | 57.57 | 57.75 | 57.13 | 57.17 | 914,869 | -0.46(-0.80%) |
Aug 16, 2017 | 57.58 | 57.93 | 57.58 | 57.64 | 590,269 | +0.08(+0.14%) |
Aug 15, 2017 | 57.58 | 57.74 | 57.52 | 57.56 | 555,369 | -0.04(-0.06%) |
Aug 14, 2017 | 57.23 | 57.65 | 57.18 | 57.59 | 704,865 | +0.55(+0.97%) |
Aug 11, 2017 | 57.26 | 57.49 | 57.04 | 57.04 | 711,369 | -0.09(-0.16%) |
Aug 10, 2017 | 57.24 | 57.47 | 57.09 | 57.13 | 991,105 | -0.27(-0.47%) |
Aug 09, 2017 | 57.51 | 57.70 | 57.30 | 57.40 | 579,978 | -0.05(-0.09%) |
Aug 08, 2017 | 57.64 | 57.79 | 57.41 | 57.45 | 829,684 | -0.23(-0.40%) |
Aug 07, 2017 | 57.77 | 57.86 | 57.58 | 57.68 | 752,747 | -0.03(-0.05%) |
Aug 04, 2017 | 57.76 | 57.93 | 57.45 | 57.71 | 662,256 | -0.05(-0.09%) |
Aug 03, 2017 | 57.47 | 57.90 | 57.47 | 57.76 | 791,078 | +0.21(+0.36%) |
Aug 02, 2017 | 57.52 | 57.65 | 57.23 | 57.56 | 896,260 | -0.02(-0.03%) |
Aug 01, 2017 | 57.49 | 57.82 | 57.30 | 57.58 | 1,155,148 | +0.32(+0.56%) |
Jul 31, 2017 | 57.49 | 57.50 | 57.19 | 57.25 | 1,112,142 | -0.07(-0.12%) |
Jul 28, 2017 | 58.43 | 58.43 | 56.87 | 57.33 | 1,795,944 | -0.98(-1.68%) |
Jul 27, 2017 | 57.77 | 58.37 | 57.64 | 58.31 | 1,265,135 | +0.53(+0.93%) |
Jul 26, 2017 | 58.12 | 58.17 | 57.53 | 57.77 | 1,010,145 | -0.16(-0.28%) |
Jul 25, 2017 | 57.67 | 58.18 | 57.52 | 57.93 | 1,016,835 | +0.42(+0.73%) |
Jul 24, 2017 | 57.86 | 57.94 | 57.49 | 57.51 | 808,122 | -0.35(-0.60%) |
Jul 21, 2017 | 57.61 | 57.94 | 57.61 | 57.86 | 926,368 | +0.11(+0.19%) |
Jul 20, 2017 | 57.89 | 57.66 | 57.75 | 682,424 | +0.04(+0.08%) | |
Jul 19, 2017 | 57.89 | 57.91 | 57.58 | 57.71 | 952,601 | -0.09(-0.15%) |
Jul 18, 2017 | 57.66 | 57.95 | 57.41 | 57.80 | 703,863 | +0.17(+0.29%) |
Jul 17, 2017 | 57.43 | 57.67 | 57.25 | 57.63 | 744,161 | +0.17(+0.29%) |
Jul 14, 2017 | 57.35 | 57.58 | 57.24 | 57.46 | 725,151 | +0.12(+0.22%) |
Jul 13, 2017 | 57.49 | 57.66 | 57.02 | 57.33 | 925,329 | -0.11(-0.19%) |
Jul 12, 2017 | 57.56 | 57.76 | 57.35 | 57.44 | 740,399 | +0.17(+0.30%) |
Jul 11, 2017 | 57.42 | 57.63 | 57.16 | 57.27 | 788,105 | -0.09(-0.16%) |
Jul 10, 2017 | 57.23 | 57.51 | 57.13 | 57.36 | 855,309 | +0.22(+0.39%) |
Jul 07, 2017 | 56.80 | 57.27 | 56.75 | 57.14 | 715,928 | +0.45(+0.80%) |
Jul 06, 2017 | 56.95 | 56.95 | 56.57 | 56.68 | 1,224,438 | -0.35(-0.61%) |
Jul 05, 2017 | 56.92 | 57.16 | 56.67 | 57.03 | 911,753 | +0.16(+0.28%) |
Jul 03, 2017 | 56.91 | 57.22 | 56.82 | 56.87 | 674,405 | +0.05(+0.09%) |
Jun 30, 2017 | 56.70 | 57.04 | 56.63 | 56.82 | 1,183,752 | +0.45(+0.79%) |
Jun 29, 2017 | 57.02 | 57.10 | 55.95 | 56.37 | 1,503,077 | -0.61(-1.06%) |
Jun 28, 2017 | 57.00 | 57.30 | 56.94 | 56.98 | 650,885 | +0.22(+0.39%) |
Jun 27, 2017 | 56.73 | 57.00 | 56.67 | 56.76 | 876,507 | -0.07(-0.12%) |
Jun 26, 2017 | 56.93 | 57.01 | 56.64 | 56.83 | 1,060,279 | +0.02(+0.03%) |
Jun 23, 2017 | 56.69 | 56.84 | 56.50 | 56.81 | 1,519,545 | +0.13(+0.23%) |
Jun 22, 2017 | 56.84 | 56.99 | 56.53 | 56.68 | 758,377 | -0.17(-0.30%) |
Jun 21, 2017 | 57.30 | 57.47 | 56.76 | 56.84 | 939,015 | -0.43(-0.76%) |
Jun 20, 2017 | 57.77 | 57.94 | 57.24 | 57.28 | 659,144 | -0.48(-0.83%) |
Jun 19, 2017 | 57.57 | 57.96 | 57.25 | 57.76 | 1,012,225 | +0.27(+0.46%) |
Jun 16, 2017 | 57.54 | 57.70 | 57.15 | 57.49 | 1,586,690 | -0.04(-0.08%) |
Jun 15, 2017 | 56.69 | 57.55 | 56.69 | 57.54 | 1,425,922 | +0.63(+1.11%) |
Jun 14, 2017 | 57.16 | 57.21 | 56.72 | 56.91 | 1,362,554 | -0.20(-0.36%) |
Jun 13, 2017 | 56.86 | 57.28 | 56.86 | 57.11 | 691,156 | +0.19(+0.33%) |
Jun 12, 2017 | 56.72 | 56.94 | 56.63 | 56.92 | 678,753 | +0.20(+0.36%) |
Jun 09, 2017 | 56.46 | 56.79 | 56.36 | 56.72 | 1,091,791 | +0.21(+0.38%) |
Jun 08, 2017 | 57.09 | 56.28 | 56.51 | 1,190,729 | -0.36(-0.64%) | |
Jun 07, 2017 | 56.76 | 57.00 | 56.60 | 56.87 | 1,184,153 | +0.10(+0.17%) |
Jun 06, 2017 | 56.91 | 57.08 | 56.70 | 56.77 | 1,039,723 | -0.18(-0.31%) |
Jun 05, 2017 | 57.22 | 57.44 | 56.92 | 56.95 | 1,044,188 | -0.43(-0.74%) |
Jun 02, 2017 | 57.17 | 57.53 | 57.08 | 57.38 | 1,101,081 | +0.22(+0.39%) |