Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.45 | 56.76 | 56.33 | 56.63 | 1,189,786 | +0.12(+0.21%) |
Aug 30, 2017 | 56.53 | 56.82 | 56.49 | 56.51 | 903,209 | -0.34(-0.60%) |
Aug 29, 2017 | 56.37 | 56.88 | 56.35 | 56.85 | 1,020,350 | +0.00(+0.00%) |
Aug 28, 2017 | 57.08 | 57.08 | 56.72 | 56.85 | 790,638 | -0.11(-0.19%) |
Aug 25, 2017 | 56.70 | 57.06 | 56.63 | 56.96 | 878,163 | +0.60(+1.06%) |
Aug 24, 2017 | 56.53 | 56.54 | 56.20 | 56.36 | 1,323,907 | -0.18(-0.32%) |
Aug 23, 2017 | 55.94 | 56.57 | 55.89 | 56.54 | 927,355 | +0.54(+0.96%) |
Aug 22, 2017 | 56.23 | 56.27 | 55.96 | 56.00 | 1,276,607 | +0.08(+0.14%) |
Aug 21, 2017 | 56.23 | 56.24 | 55.88 | 55.92 | 931,754 | -0.35(-0.62%) |
Aug 18, 2017 | 55.99 | 56.45 | 55.91 | 56.27 | 1,673,403 | +0.00(+0.00%) |
Aug 17, 2017 | 56.45 | 56.65 | 56.27 | 56.27 | 1,009,014 | -0.24(-0.42%) |
Aug 16, 2017 | 56.98 | 57.08 | 56.45 | 56.51 | 963,774 | -0.38(-0.67%) |
Aug 15, 2017 | 56.80 | 56.98 | 56.40 | 56.89 | 1,019,247 | -0.29(-0.51%) |
Aug 14, 2017 | 57.36 | 57.74 | 57.13 | 57.18 | 860,178 | -0.28(-0.49%) |
Aug 11, 2017 | 57.18 | 57.68 | 57.14 | 57.46 | 1,192,309 | -0.20(-0.35%) |
Aug 10, 2017 | 58.21 | 58.27 | 57.60 | 57.66 | 1,167,638 | -0.79(-1.35%) |
Aug 09, 2017 | 58.25 | 58.49 | 58.16 | 58.45 | 1,473,866 | -0.37(-0.63%) |
Aug 08, 2017 | 59.24 | 59.38 | 58.77 | 58.82 | 1,267,604 | -0.17(-0.29%) |
Aug 07, 2017 | 58.92 | 59.05 | 58.81 | 58.99 | 910,505 | +0.03(+0.05%) |
Aug 04, 2017 | 58.74 | 59.00 | 58.53 | 58.96 | 889,476 | +0.36(+0.61%) |
Aug 03, 2017 | 58.87 | 58.96 | 58.50 | 58.60 | 1,508,158 | -0.25(-0.42%) |
Aug 02, 2017 | 58.26 | 58.95 | 58.16 | 58.85 | 1,236,888 | +0.67(+1.15%) |
Aug 01, 2017 | 57.98 | 58.38 | 57.90 | 58.18 | 1,652,223 | +0.32(+0.55%) |
Jul 31, 2017 | 57.72 | 58.06 | 57.37 | 57.86 | 2,089,092 | +0.89(+1.56%) |
Jul 28, 2017 | 56.34 | 57.17 | 56.26 | 56.97 | 1,583,688 | +0.57(+1.01%) |
Jul 27, 2017 | 56.36 | 56.45 | 55.90 | 56.40 | 1,389,274 | +0.87(+1.57%) |
Jul 26, 2017 | 55.68 | 55.79 | 55.42 | 55.53 | 1,180,470 | +0.27(+0.49%) |
Jul 25, 2017 | 55.56 | 55.74 | 55.19 | 55.26 | 1,392,904 | +0.51(+0.93%) |
Jul 24, 2017 | 54.89 | 54.91 | 54.47 | 54.75 | 1,791,780 | -0.24(-0.44%) |
Jul 21, 2017 | 55.45 | 55.52 | 54.87 | 54.99 | 2,005,054 | -0.46(-0.83%) |
Jul 20, 2017 | 55.53 | 55.71 | 55.43 | 55.45 | 1,802,940 | +0.35(+0.64%) |
Jul 19, 2017 | 54.73 | 55.12 | 54.69 | 55.10 | 1,489,751 | +0.32(+0.58%) |
Jul 18, 2017 | 54.96 | 54.96 | 54.53 | 54.78 | 1,838,515 | +0.21(+0.38%) |
Jul 17, 2017 | 54.81 | 55.00 | 54.51 | 54.57 | 1,989,553 | -0.24(-0.44%) |
Jul 14, 2017 | 55.15 | 55.32 | 54.72 | 54.81 | 2,181,263 | +0.19(+0.35%) |
Jul 13, 2017 | 54.53 | 54.64 | 54.23 | 54.62 | 1,499,225 | +0.01(+0.02%) |
Jul 12, 2017 | 54.84 | 55.05 | 54.52 | 54.61 | 1,549,953 | +0.60(+1.11%) |
Jul 11, 2017 | 53.73 | 54.06 | 53.56 | 54.01 | 1,667,034 | +0.06(+0.11%) |
Jul 10, 2017 | 53.84 | 54.10 | 53.78 | 53.95 | 1,456,267 | -0.23(-0.42%) |
Jul 07, 2017 | 54.07 | 54.24 | 53.63 | 54.18 | 2,938,323 | -0.17(-0.31%) |
Jul 06, 2017 | 54.33 | 54.74 | 54.15 | 54.35 | 2,316,518 | +0.02(+0.04%) |
Jul 05, 2017 | 54.54 | 54.58 | 54.08 | 54.33 | 1,939,436 | -0.67(-1.22%) |
Jul 03, 2017 | 54.76 | 55.22 | 54.74 | 55.00 | 664,764 | +0.57(+1.05%) |
Jun 30, 2017 | 54.62 | 54.69 | 54.15 | 54.43 | 1,679,342 | -0.18(-0.33%) |
Jun 29, 2017 | 55.37 | 55.42 | 54.57 | 54.61 | 2,476,493 | -0.81(-1.46%) |
Jun 28, 2017 | 54.96 | 55.55 | 54.83 | 55.42 | 2,933,985 | +0.62(+1.13%) |
Jun 27, 2017 | 54.83 | 55.17 | 54.66 | 54.80 | 2,398,825 | +0.68(+1.26%) |
Jun 26, 2017 | 54.54 | 54.54 | 54.09 | 54.12 | 1,455,718 | +0.10(+0.19%) |
Jun 23, 2017 | 53.79 | 54.24 | 53.80 | 54.02 | 3,140,401 | +0.23(+0.43%) |
Jun 22, 2017 | 53.61 | 53.98 | 53.50 | 53.79 | 1,677,474 | -0.04(-0.07%) |
Jun 21, 2017 | 54.37 | 54.45 | 53.60 | 53.83 | 2,581,108 | -0.80(-1.46%) |
Jun 20, 2017 | 54.96 | 55.00 | 54.40 | 54.63 | 2,466,459 | -1.44(-2.57%) |
Jun 19, 2017 | 56.31 | 56.50 | 56.02 | 56.07 | 985,898 | -0.16(-0.28%) |
Jun 16, 2017 | 55.73 | 56.39 | 55.59 | 56.23 | 1,706,822 | +1.19(+2.16%) |
Jun 15, 2017 | 54.97 | 55.21 | 54.89 | 55.04 | 1,521,698 | -0.63(-1.13%) |
Jun 14, 2017 | 56.50 | 56.50 | 55.51 | 55.67 | 1,853,545 | -0.78(-1.38%) |
Jun 13, 2017 | 56.44 | 56.56 | 56.16 | 56.45 | 1,264,026 | +0.25(+0.44%) |
Jun 12, 2017 | 56.37 | 56.65 | 56.04 | 56.20 | 1,541,101 | +0.44(+0.79%) |
Jun 09, 2017 | 55.89 | 55.03 | 55.76 | 2,678,786 | +0.43(+0.78%) | |
Jun 08, 2017 | 55.64 | 55.71 | 55.27 | 55.33 | 2,093,319 | -0.34(-0.61%) |
Jun 07, 2017 | 56.26 | 56.36 | 55.43 | 55.67 | 2,146,936 | -0.69(-1.22%) |
Jun 06, 2017 | 55.87 | 56.41 | 55.83 | 56.36 | 1,785,133 | +0.01(+0.02%) |
Jun 05, 2017 | 56.04 | 56.41 | 55.98 | 56.35 | 985,471 | +0.29(+0.52%) |
Jun 02, 2017 | 56.12 | 56.16 | 55.66 | 56.06 | 1,691,640 | -0.33(-0.59%) |