Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.74 | 58.91 | 58.54 | 58.65 | 2,700,128 | -0.04(-0.06%) |
Aug 30, 2017 | 59.15 | 59.25 | 58.62 | 58.68 | 2,319,527 | -0.50(-0.84%) |
Aug 29, 2017 | 59.15 | 59.50 | 59.13 | 59.18 | 2,799,977 | +0.07(+0.12%) |
Aug 28, 2017 | 59.16 | 59.25 | 58.86 | 59.11 | 2,306,192 | +0.04(+0.08%) |
Aug 25, 2017 | 58.77 | 59.37 | 58.60 | 59.06 | 3,357,050 | +0.46(+0.79%) |
Aug 24, 2017 | 58.43 | 58.73 | 58.31 | 58.60 | 2,787,661 | +0.17(+0.29%) |
Aug 23, 2017 | 58.24 | 58.46 | 57.93 | 58.43 | 2,154,162 | +0.18(+0.32%) |
Aug 22, 2017 | 58.07 | 58.25 | 57.92 | 58.24 | 1,926,552 | +0.17(+0.29%) |
Aug 21, 2017 | 58.12 | 58.20 | 57.85 | 58.07 | 1,796,970 | +0.04(+0.06%) |
Aug 18, 2017 | 57.53 | 58.17 | 57.43 | 58.04 | 3,122,625 | +0.42(+0.73%) |
Aug 17, 2017 | 57.62 | 58.01 | 57.54 | 57.62 | 2,360,100 | -0.09(-0.15%) |
Aug 16, 2017 | 57.47 | 57.78 | 57.35 | 57.70 | 4,129,619 | +0.25(+0.44%) |
Aug 15, 2017 | 57.11 | 57.57 | 57.08 | 57.45 | 4,451,043 | +0.16(+0.28%) |
Aug 14, 2017 | 57.15 | 57.42 | 57.10 | 57.29 | 2,080,027 | +0.21(+0.37%) |
Aug 11, 2017 | 57.49 | 57.49 | 56.83 | 57.08 | 1,982,958 | -0.32(-0.55%) |
Aug 10, 2017 | 57.34 | 57.55 | 57.14 | 57.39 | 2,144,347 | -0.01(-0.03%) |
Aug 09, 2017 | 57.76 | 57.76 | 57.31 | 57.41 | 2,164,687 | -0.09(-0.15%) |
Aug 08, 2017 | 57.34 | 57.54 | 57.24 | 57.50 | 1,717,646 | +0.03(+0.05%) |
Aug 07, 2017 | 57.53 | 57.69 | 57.36 | 57.47 | 2,209,282 | -0.12(-0.20%) |
Aug 04, 2017 | 57.59 | 57.77 | 57.09 | 57.59 | 2,746,922 | -0.24(-0.41%) |
Aug 03, 2017 | 57.30 | 57.87 | 57.25 | 57.82 | 3,504,000 | +0.40(+0.69%) |
Aug 02, 2017 | 56.90 | 57.43 | 56.47 | 57.42 | 2,270,246 | +0.41(+0.72%) |
Aug 01, 2017 | 56.99 | 57.16 | 56.83 | 57.01 | 2,668,011 | +0.09(+0.16%) |
Jul 31, 2017 | 56.79 | 57.04 | 56.58 | 56.92 | 2,635,309 | +0.14(+0.25%) |
Jul 28, 2017 | 56.89 | 57.02 | 56.62 | 56.78 | 1,671,569 | -0.10(-0.17%) |
Jul 27, 2017 | 56.69 | 56.96 | 56.63 | 56.88 | 2,106,142 | +0.05(+0.09%) |
Jul 26, 2017 | 56.57 | 56.86 | 56.49 | 56.83 | 1,892,054 | +0.19(+0.34%) |
Jul 25, 2017 | 56.68 | 56.81 | 56.35 | 56.63 | 2,417,617 | +0.01(+0.03%) |
Jul 24, 2017 | 57.20 | 57.20 | 56.52 | 56.62 | 2,478,259 | -0.59(-1.03%) |
Jul 21, 2017 | 56.69 | 57.21 | 56.61 | 57.21 | 3,135,020 | +0.46(+0.81%) |
Jul 20, 2017 | 56.97 | 56.97 | 56.56 | 56.75 | 2,999,070 | -0.02(-0.04%) |
Jul 19, 2017 | 56.73 | 56.80 | 56.60 | 56.77 | 1,908,113 | +0.09(+0.16%) |
Jul 18, 2017 | 56.61 | 56.85 | 56.42 | 56.69 | 2,127,020 | +0.18(+0.31%) |
Jul 17, 2017 | 56.46 | 56.56 | 56.31 | 56.51 | 1,782,343 | +0.05(+0.09%) |
Jul 14, 2017 | 56.49 | 56.72 | 56.42 | 56.46 | 2,345,495 | +0.32(+0.58%) |
Jul 13, 2017 | 56.40 | 56.43 | 56.10 | 56.13 | 2,117,375 | -0.35(-0.61%) |
Jul 12, 2017 | 56.60 | 56.79 | 56.42 | 56.48 | 3,180,476 | +0.41(+0.72%) |
Jul 11, 2017 | 55.76 | 56.10 | 55.61 | 56.07 | 3,594,462 | +0.32(+0.57%) |
Jul 10, 2017 | 55.94 | 56.04 | 55.68 | 55.76 | 4,861,426 | -0.14(-0.25%) |
Jul 07, 2017 | 55.90 | 56.07 | 55.73 | 55.90 | 2,287,327 | +0.05(+0.09%) |
Jul 06, 2017 | 55.84 | 56.02 | 55.63 | 55.85 | 2,757,133 | -0.06(-0.11%) |
Jul 05, 2017 | 56.16 | 56.24 | 55.85 | 55.90 | 4,541,676 | -0.22(-0.39%) |
Jul 03, 2017 | 56.75 | 56.91 | 56.07 | 56.13 | 1,864,575 | -0.39(-0.69%) |
Jun 30, 2017 | 56.89 | 57.24 | 56.51 | 56.52 | 3,992,833 | -0.32(-0.56%) |
Jun 29, 2017 | 56.52 | 57.11 | 56.18 | 56.83 | 5,149,910 | +0.01(+0.01%) |
Jun 28, 2017 | 57.63 | 57.64 | 56.77 | 56.83 | 4,237,074 | -0.63(-1.09%) |
Jun 27, 2017 | 57.84 | 57.96 | 57.36 | 57.45 | 4,470,024 | -0.55(-0.95%) |
Jun 26, 2017 | 57.89 | 58.60 | 57.66 | 58.01 | 5,713,342 | +0.19(+0.33%) |
Jun 23, 2017 | 58.21 | 58.38 | 57.60 | 57.81 | 5,162,024 | -0.40(-0.68%) |
Jun 22, 2017 | 58.20 | 58.51 | 58.08 | 58.21 | 3,414,545 | -0.17(-0.29%) |
Jun 21, 2017 | 59.15 | 59.16 | 58.06 | 58.38 | 3,447,133 | -0.77(-1.30%) |
Jun 20, 2017 | 59.38 | 59.41 | 59.07 | 59.15 | 3,229,753 | -0.13(-0.21%) |
Jun 19, 2017 | 59.53 | 59.53 | 59.07 | 59.28 | 3,974,871 | -0.25(-0.42%) |
Jun 16, 2017 | 59.21 | 59.74 | 59.19 | 59.53 | 6,212,369 | +0.39(+0.66%) |
Jun 15, 2017 | 58.83 | 59.17 | 58.71 | 59.13 | 3,539,863 | +0.14(+0.24%) |
Jun 14, 2017 | 59.00 | 59.32 | 58.74 | 58.99 | 4,328,430 | +0.46(+0.78%) |
Jun 13, 2017 | 58.49 | 58.61 | 58.21 | 58.54 | 3,367,669 | -0.07(-0.11%) |
Jun 12, 2017 | 58.59 | 58.80 | 58.18 | 58.60 | 2,698,821 | +0.13(+0.23%) |
Jun 09, 2017 | 58.61 | 58.69 | 58.06 | 58.47 | 5,226,395 | -0.29(-0.49%) |
Jun 08, 2017 | 59.32 | 58.30 | 58.76 | 4,006,850 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.37 | 59.44 | 59.18 | 59.34 | 4,577,527 | +0.12(+0.20%) |
Jun 06, 2017 | 59.60 | 59.65 | 59.14 | 59.22 | 3,125,301 | -0.28(-0.47%) |
Jun 05, 2017 | 59.89 | 59.89 | 59.42 | 59.50 | 3,223,459 | -0.38(-0.64%) |
Jun 02, 2017 | 60.10 | 60.22 | 59.75 | 59.89 | 3,430,495 | -0.15(-0.26%) |