Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.77 | 55.11 | 54.44 | 54.72 | 3,599,742 | +0.02(+0.03%) |
Aug 30, 2017 | 54.99 | 55.16 | 54.34 | 54.70 | 3,395,973 | -0.24(-0.44%) |
Aug 29, 2017 | 54.87 | 55.37 | 54.25 | 54.94 | 2,829,993 | -0.31(-0.56%) |
Aug 28, 2017 | 55.66 | 55.74 | 55.01 | 55.25 | 2,953,032 | -0.34(-0.61%) |
Aug 25, 2017 | 54.66 | 55.86 | 54.66 | 55.59 | 6,716,320 | +0.98(+1.80%) |
Aug 24, 2017 | 55.57 | 56.92 | 54.43 | 54.61 | 4,522,085 | -0.55(-1.00%) |
Aug 23, 2017 | 55.26 | 55.53 | 54.93 | 55.16 | 3,359,058 | -0.25(-0.46%) |
Aug 22, 2017 | 55.05 | 55.46 | 54.92 | 55.41 | 3,570,251 | +0.59(+1.08%) |
Aug 21, 2017 | 55.19 | 55.37 | 54.06 | 54.82 | 5,637,165 | -0.43(-0.78%) |
Aug 18, 2017 | 54.98 | 55.70 | 54.29 | 55.25 | 15,104,356 | +5.33(+10.67%) |
Aug 17, 2017 | 50.48 | 50.89 | 49.80 | 49.93 | 5,873,342 | -0.97(-1.91%) |
Aug 16, 2017 | 50.44 | 50.98 | 49.98 | 50.90 | 3,860,585 | +1.25(+2.53%) |
Aug 15, 2017 | 51.18 | 51.26 | 49.48 | 49.65 | 7,978,229 | -1.63(-3.18%) |
Aug 14, 2017 | 52.34 | 52.65 | 51.15 | 51.27 | 3,692,944 | -0.74(-1.42%) |
Aug 11, 2017 | 51.36 | 52.37 | 51.30 | 52.01 | 2,770,593 | +0.71(+1.39%) |
Aug 10, 2017 | 52.15 | 52.17 | 51.18 | 51.30 | 3,564,404 | -1.16(-2.21%) |
Aug 09, 2017 | 52.31 | 52.49 | 51.51 | 52.46 | 3,581,566 | +0.11(+0.21%) |
Aug 08, 2017 | 51.98 | 53.00 | 51.98 | 52.35 | 3,295,842 | +0.49(+0.94%) |
Aug 07, 2017 | 52.07 | 52.44 | 51.61 | 51.86 | 2,387,493 | -0.43(-0.82%) |
Aug 04, 2017 | 52.37 | 51.36 | 52.29 | 2,564,569 | +0.93(+1.80%) | |
Aug 03, 2017 | 52.08 | 52.42 | 51.05 | 51.37 | 3,320,942 | -0.73(-1.40%) |
Aug 02, 2017 | 52.03 | 52.33 | 51.69 | 52.10 | 2,640,405 | +0.05(+0.09%) |
Aug 01, 2017 | 51.92 | 52.13 | 51.52 | 52.05 | 2,634,585 | +0.26(+0.51%) |
Jul 31, 2017 | 51.58 | 51.85 | 51.24 | 51.79 | 2,923,128 | +0.42(+0.82%) |
Jul 28, 2017 | 51.56 | 51.82 | 51.18 | 51.37 | 2,245,947 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,525 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.96 | 50.52 | 2,900,546 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,704,052 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.53 | 49.68 | 5,954,575 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.84 | 4,346,465 | -0.32(-0.62%) |
Jul 20, 2017 | 51.56 | 50.95 | 51.16 | 5,236,661 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,481 | +0.08(+0.17%) |
Jul 18, 2017 | 51.29 | 51.46 | 50.80 | 50.86 | 2,882,218 | -0.37(-0.73%) |
Jul 17, 2017 | 51.29 | 51.73 | 51.18 | 51.24 | 3,704,572 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.47 | 51.19 | 51.26 | 6,127,665 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,432 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,448 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.85 | 50.87 | 3,906,387 | -0.43(-0.84%) |
Jul 10, 2017 | 52.47 | 52.56 | 51.24 | 51.30 | 4,887,577 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,556 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.38 | 52.69 | 4,346,320 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,886 | -0.79(-1.44%) |
Jul 03, 2017 | 54.29 | 54.76 | 54.26 | 54.51 | 1,649,296 | +0.47(+0.87%) |
Jun 30, 2017 | 54.35 | 54.35 | 53.72 | 54.05 | 3,652,193 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.23 | 53.14 | 53.64 | 3,135,218 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,452 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.35 | 52.61 | 52.92 | 2,788,513 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.61 | 52.80 | 53.08 | 3,045,873 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,627 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,663 | -0.87(-1.63%) |
Jun 21, 2017 | 53.93 | 54.44 | 53.03 | 53.27 | 7,736,521 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,482 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,210 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,995 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.02 | 3,129,895 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,884 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.30 | 57.61 | 58.13 | 2,096,734 | +0.22(+0.37%) |
Jun 12, 2017 | 57.72 | 58.86 | 57.72 | 57.91 | 3,313,219 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.86 | 58.01 | 2,668,976 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.63 | 57.28 | 57.41 | 3,686,893 | -0.74(-1.27%) |
Jun 07, 2017 | 58.16 | 58.52 | 57.91 | 58.15 | 3,046,027 | +0.25(+0.44%) |
Jun 06, 2017 | 59.07 | 59.21 | 57.79 | 57.89 | 3,678,040 | -1.39(-2.34%) |
Jun 05, 2017 | 59.79 | 59.80 | 59.25 | 59.28 | 2,386,975 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.81 | 59.27 | 59.67 | 2,156,368 | +0.21(+0.35%) |