Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.21 | 53.42 | 52.06 | 53.37 | 3,306,868 | +1.42(+2.72%) |
Aug 30, 2017 | 52.25 | 52.32 | 51.79 | 51.96 | 1,513,181 | -0.13(-0.25%) |
Aug 29, 2017 | 51.47 | 52.20 | 51.41 | 52.09 | 1,804,719 | +0.37(+0.71%) |
Aug 28, 2017 | 51.86 | 51.92 | 51.35 | 51.72 | 2,696,167 | +0.14(+0.27%) |
Aug 25, 2017 | 51.35 | 51.83 | 51.12 | 51.58 | 1,797,773 | -0.10(-0.20%) |
Aug 24, 2017 | 51.42 | 51.74 | 51.24 | 51.68 | 1,780,809 | +0.30(+0.58%) |
Aug 23, 2017 | 51.34 | 51.76 | 51.09 | 51.38 | 2,208,023 | -0.58(-1.12%) |
Aug 22, 2017 | 51.82 | 52.49 | 51.81 | 51.97 | 2,451,425 | +0.27(+0.53%) |
Aug 21, 2017 | 51.68 | 51.92 | 51.31 | 51.69 | 2,421,893 | +0.21(+0.40%) |
Aug 18, 2017 | 51.43 | 51.83 | 50.76 | 51.48 | 3,299,312 | -0.09(-0.17%) |
Aug 17, 2017 | 52.76 | 53.04 | 51.50 | 51.57 | 3,352,414 | -1.23(-2.32%) |
Aug 16, 2017 | 53.21 | 53.41 | 52.58 | 52.80 | 2,437,928 | -0.27(-0.52%) |
Aug 15, 2017 | 52.35 | 53.17 | 52.25 | 53.07 | 3,374,794 | +0.92(+1.76%) |
Aug 14, 2017 | 51.59 | 52.25 | 51.51 | 52.15 | 3,635,204 | +0.97(+1.89%) |
Aug 11, 2017 | 51.49 | 51.79 | 51.04 | 51.18 | 3,559,107 | -0.43(-0.83%) |
Aug 10, 2017 | 52.00 | 52.49 | 51.57 | 51.61 | 5,125,819 | -0.53(-1.02%) |
Aug 09, 2017 | 52.00 | 52.26 | 51.79 | 52.15 | 3,841,186 | -0.19(-0.36%) |
Aug 08, 2017 | 52.50 | 52.98 | 52.13 | 52.33 | 3,906,408 | -0.06(-0.11%) |
Aug 07, 2017 | 52.52 | 52.96 | 52.27 | 52.39 | 2,841,444 | +0.09(+0.16%) |
Aug 04, 2017 | 52.11 | 52.84 | 51.79 | 52.31 | 2,212,703 | +0.16(+0.31%) |
Aug 03, 2017 | 51.94 | 52.41 | 51.75 | 52.15 | 2,476,039 | +0.21(+0.40%) |
Aug 02, 2017 | 52.71 | 52.84 | 51.48 | 51.94 | 4,271,651 | -0.59(-1.13%) |
Aug 01, 2017 | 53.28 | 53.51 | 52.40 | 52.53 | 3,604,447 | -0.33(-0.62%) |
Jul 31, 2017 | 52.89 | 53.74 | 52.86 | 52.86 | 4,811,869 | +0.28(+0.54%) |
Jul 28, 2017 | 53.36 | 53.90 | 51.48 | 52.57 | 3,413,595 | -0.85(-1.59%) |
Jul 27, 2017 | 52.73 | 53.96 | 52.25 | 53.42 | 4,950,583 | +0.53(+1.01%) |
Jul 26, 2017 | 53.19 | 53.83 | 52.89 | 52.89 | 5,898,704 | -0.83(-1.55%) |
Jul 25, 2017 | 54.02 | 54.05 | 53.11 | 53.72 | 4,868,923 | -0.08(-0.14%) |
Jul 24, 2017 | 53.68 | 54.41 | 53.59 | 53.80 | 3,003,928 | +0.30(+0.56%) |
Jul 21, 2017 | 53.41 | 53.85 | 53.41 | 53.50 | 2,052,600 | +0.17(+0.32%) |
Jul 20, 2017 | 53.32 | 53.42 | 52.98 | 53.33 | 2,409,963 | +0.21(+0.39%) |
Jul 19, 2017 | 53.72 | 53.77 | 52.78 | 53.12 | 2,525,283 | -0.47(-0.88%) |
Jul 18, 2017 | 52.88 | 53.89 | 52.59 | 53.60 | 3,389,225 | +1.14(+2.18%) |
Jul 17, 2017 | 52.33 | 52.57 | 51.80 | 52.45 | 3,272,769 | +0.06(+0.11%) |
Jul 14, 2017 | 51.63 | 52.60 | 51.22 | 52.39 | 6,842,647 | -0.94(-1.77%) |
Jul 13, 2017 | 53.76 | 53.76 | 52.83 | 53.34 | 2,931,319 | -0.09(-0.18%) |
Jul 12, 2017 | 53.25 | 53.78 | 53.25 | 53.43 | 2,020,805 | +0.33(+0.63%) |
Jul 11, 2017 | 53.42 | 53.62 | 52.82 | 53.10 | 2,448,033 | -0.24(-0.45%) |
Jul 10, 2017 | 52.99 | 53.66 | 52.81 | 53.34 | 3,541,200 | +0.34(+0.65%) |
Jul 07, 2017 | 52.99 | 53.18 | 52.58 | 52.99 | 6,440,946 | +0.19(+0.36%) |
Jul 06, 2017 | 53.41 | 53.66 | 52.72 | 52.81 | 3,748,164 | -1.05(-1.94%) |
Jul 05, 2017 | 53.76 | 54.10 | 53.42 | 53.85 | 2,699,729 | +0.12(+0.22%) |
Jul 03, 2017 | 54.31 | 54.44 | 53.30 | 53.73 | 3,109,565 | -1.08(-1.97%) |
Jun 30, 2017 | 54.56 | 55.20 | 54.44 | 54.81 | 2,894,762 | +0.33(+0.60%) |
Jun 29, 2017 | 55.64 | 55.68 | 53.95 | 54.49 | 3,206,633 | -1.24(-2.22%) |
Jun 28, 2017 | 55.32 | 55.85 | 55.07 | 55.72 | 2,211,472 | +0.69(+1.26%) |
Jun 27, 2017 | 55.45 | 55.85 | 54.98 | 55.03 | 2,394,913 | -0.30(-0.54%) |
Jun 26, 2017 | 55.75 | 56.02 | 55.11 | 55.33 | 2,994,025 | -0.41(-0.74%) |
Jun 23, 2017 | 55.17 | 55.73 | 54.71 | 55.74 | 2,627,181 | +0.54(+0.98%) |
Jun 22, 2017 | 55.41 | 55.50 | 55.05 | 55.20 | 1,846,188 | -0.20(-0.36%) |
Jun 21, 2017 | 55.24 | 55.53 | 55.24 | 55.40 | 2,136,392 | -0.04(-0.08%) |
Jun 20, 2017 | 55.84 | 55.94 | 55.18 | 55.44 | 3,461,134 | -0.66(-1.18%) |
Jun 19, 2017 | 55.60 | 56.19 | 55.42 | 56.10 | 4,823,313 | +0.96(+1.74%) |
Jun 16, 2017 | 55.12 | 55.25 | 54.75 | 55.14 | 3,691,254 | +0.19(+0.34%) |
Jun 15, 2017 | 54.81 | 55.12 | 54.58 | 54.96 | 2,653,774 | -0.40(-0.72%) |
Jun 14, 2017 | 54.84 | 55.65 | 54.77 | 55.35 | 4,566,075 | +0.31(+0.57%) |
Jun 13, 2017 | 54.61 | 55.40 | 54.61 | 55.04 | 3,741,585 | +0.78(+1.44%) |
Jun 12, 2017 | 54.03 | 54.55 | 53.35 | 54.26 | 3,292,709 | +0.22(+0.41%) |
Jun 09, 2017 | 54.77 | 55.05 | 53.04 | 54.04 | 4,974,535 | -0.80(-1.45%) |
Jun 08, 2017 | 54.13 | 54.90 | 53.93 | 54.84 | 4,602,684 | +0.65(+1.21%) |
Jun 07, 2017 | 54.01 | 54.28 | 53.55 | 54.18 | 3,857,013 | +0.17(+0.31%) |
Jun 06, 2017 | 52.87 | 54.44 | 52.63 | 54.01 | 6,598,613 | +1.06(+2.00%) |
Jun 05, 2017 | 53.00 | 53.25 | 52.60 | 52.95 | 3,587,981 | -0.12(-0.22%) |
Jun 02, 2017 | 52.60 | 53.25 | 52.29 | 53.07 | 5,557,827 | +0.42(+0.81%) |