Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.24 | 55.40 | 55.08 | 55.28 | 21,598,078 | +0.17(+0.30%) |
Aug 30, 2017 | 55.21 | 55.37 | 55.08 | 55.11 | 11,343,028 | -0.25(-0.46%) |
Aug 29, 2017 | 55.19 | 55.40 | 55.10 | 55.37 | 9,748,952 | -0.01(-0.03%) |
Aug 28, 2017 | 55.69 | 55.72 | 55.23 | 55.38 | 11,362,002 | -0.18(-0.33%) |
Aug 25, 2017 | 55.45 | 55.86 | 55.35 | 55.56 | 9,451,390 | +0.28(+0.51%) |
Aug 24, 2017 | 55.40 | 55.51 | 55.19 | 55.28 | 11,982,864 | -0.20(-0.37%) |
Aug 23, 2017 | 55.55 | 55.77 | 55.38 | 55.48 | 9,740,141 | -0.09(-0.17%) |
Aug 22, 2017 | 55.44 | 56.01 | 55.42 | 55.58 | 13,119,726 | +0.26(+0.47%) |
Aug 21, 2017 | 55.38 | 55.49 | 55.10 | 55.32 | 13,925,252 | -0.19(-0.34%) |
Aug 18, 2017 | 55.17 | 55.84 | 55.08 | 55.50 | 19,779,024 | +0.28(+0.50%) |
Aug 17, 2017 | 55.95 | 55.97 | 55.19 | 55.23 | 18,501,356 | -0.88(-1.56%) |
Aug 16, 2017 | 56.52 | 56.61 | 55.99 | 56.11 | 12,587,012 | -0.41(-0.73%) |
Aug 15, 2017 | 56.58 | 56.67 | 56.26 | 56.52 | 14,292,569 | -0.14(-0.24%) |
Aug 14, 2017 | 56.94 | 57.06 | 56.58 | 56.66 | 12,236,419 | +0.01(+0.03%) |
Aug 11, 2017 | 57.37 | 57.39 | 56.63 | 56.64 | 14,073,612 | -0.55(-0.96%) |
Aug 10, 2017 | 57.76 | 57.78 | 57.15 | 57.19 | 17,369,536 | -0.34(-0.59%) |
Aug 09, 2017 | 57.56 | 57.63 | 57.22 | 57.53 | 11,273,213 | +0.18(+0.31%) |
Aug 08, 2017 | 57.40 | 57.54 | 57.26 | 57.35 | 12,583,028 | -0.14(-0.25%) |
Aug 07, 2017 | 57.50 | 57.50 | 57.28 | 57.50 | 11,004,911 | -0.04(-0.06%) |
Aug 04, 2017 | 57.70 | 57.70 | 57.42 | 57.53 | 11,560,843 | -0.20(-0.35%) |
Aug 03, 2017 | 57.63 | 57.97 | 57.60 | 57.73 | 14,131,902 | -0.08(-0.14%) |
Aug 02, 2017 | 57.31 | 57.84 | 57.24 | 57.81 | 14,510,753 | +0.31(+0.54%) |
Aug 01, 2017 | 57.50 | 57.77 | 57.36 | 57.50 | 14,527,343 | +0.09(+0.16%) |
Jul 31, 2017 | 57.26 | 57.66 | 57.09 | 57.41 | 17,872,782 | +0.32(+0.55%) |
Jul 28, 2017 | 57.13 | 57.32 | 56.14 | 57.09 | 31,788,446 | -0.88(-1.52%) |
Jul 27, 2017 | 57.55 | 58.01 | 57.31 | 57.98 | 15,539,889 | +0.33(+0.57%) |
Jul 26, 2017 | 57.80 | 58.03 | 57.52 | 57.65 | 14,590,284 | +0.07(+0.12%) |
Jul 25, 2017 | 57.93 | 58.13 | 57.58 | 57.58 | 15,982,962 | +0.29(+0.50%) |
Jul 24, 2017 | 57.42 | 57.54 | 57.21 | 57.29 | 13,109,177 | -0.18(-0.31%) |
Jul 21, 2017 | 57.85 | 57.98 | 57.38 | 57.47 | 17,104,670 | -0.53(-0.92%) |
Jul 20, 2017 | 58.08 | 58.42 | 57.92 | 58.00 | 13,496,192 | +0.01(+0.01%) |
Jul 19, 2017 | 57.70 | 58.01 | 57.58 | 57.99 | 13,095,801 | +0.18(+0.31%) |
Jul 18, 2017 | 58.11 | 58.16 | 57.68 | 57.81 | 11,216,798 | -0.19(-0.32%) |
Jul 17, 2017 | 58.10 | 58.41 | 57.98 | 58.00 | 11,025,647 | -0.30(-0.52%) |
Jul 14, 2017 | 58.10 | 58.39 | 57.93 | 58.30 | 10,452,407 | +0.22(+0.38%) |
Jul 13, 2017 | 58.08 | 58.16 | 57.90 | 58.08 | 7,782,811 | +0.01(+0.01%) |
Jul 12, 2017 | 58.23 | 58.47 | 57.92 | 58.07 | 11,117,143 | +0.26(+0.45%) |
Jul 11, 2017 | 57.62 | 57.92 | 57.41 | 57.81 | 13,495,177 | +0.32(+0.55%) |
Jul 10, 2017 | 57.38 | 57.68 | 57.35 | 57.50 | 8,836,413 | -0.04(-0.07%) |
Jul 07, 2017 | 57.52 | 57.81 | 57.24 | 57.54 | 15,026,261 | +0.07(+0.12%) |
Jul 06, 2017 | 58.00 | 58.16 | 57.45 | 57.47 | 13,692,497 | -0.52(-0.90%) |
Jul 05, 2017 | 58.59 | 58.59 | 57.75 | 57.99 | 13,705,876 | -0.90(-1.52%) |
Jul 03, 2017 | 57.95 | 59.17 | 57.90 | 58.89 | 11,742,197 | +0.98(+1.70%) |
Jun 30, 2017 | 58.16 | 58.27 | 57.88 | 57.90 | 19,518,092 | +0.02(+0.04%) |
Jun 29, 2017 | 58.36 | 58.70 | 57.68 | 57.88 | 28,615,556 | -0.60(-1.02%) |
Jun 28, 2017 | 58.39 | 58.64 | 58.23 | 58.48 | 12,812,075 | +0.30(+0.52%) |
Jun 27, 2017 | 58.42 | 58.62 | 58.18 | 58.18 | 12,856,465 | -0.09(-0.16%) |
Jun 26, 2017 | 58.51 | 58.64 | 58.03 | 58.27 | 10,761,233 | -0.27(-0.45%) |
Jun 23, 2017 | 57.99 | 58.59 | 57.93 | 58.54 | 14,793,889 | +0.38(+0.65%) |
Jun 22, 2017 | 58.42 | 58.51 | 58.03 | 58.16 | 11,347,717 | -0.26(-0.44%) |
Jun 21, 2017 | 58.84 | 59.27 | 58.20 | 58.41 | 15,920,232 | -0.62(-1.06%) |
Jun 20, 2017 | 58.87 | 59.15 | 58.39 | 59.04 | 18,447,660 | -0.32(-0.54%) |
Jun 19, 2017 | 59.88 | 59.86 | 59.21 | 59.36 | 14,563,269 | -0.52(-0.87%) |
Jun 16, 2017 | 59.25 | 59.92 | 58.96 | 59.88 | 55,385,376 | +0.88(+1.50%) |
Jun 15, 2017 | 58.66 | 59.10 | 58.51 | 59.00 | 16,538,326 | +0.14(+0.23%) |
Jun 14, 2017 | 59.40 | 59.40 | 58.50 | 58.87 | 19,119,752 | -0.64(-1.07%) |
Jun 13, 2017 | 59.43 | 59.73 | 59.22 | 59.50 | 16,974,782 | +0.02(+0.04%) |
Jun 12, 2017 | 58.91 | 60.03 | 59.27 | 59.48 | 25,335,786 | +0.57(+0.97%) |
Jun 09, 2017 | 58.21 | 58.92 | 57.88 | 58.91 | 18,896,588 | +1.08(+1.87%) |
Jun 08, 2017 | 58.16 | 57.73 | 57.83 | 16,325,558 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.13 | 58.39 | 57.63 | 58.03 | 18,258,404 | -0.22(-0.37%) |
Jun 06, 2017 | 57.60 | 58.33 | 57.54 | 58.25 | 17,020,402 | +0.78(+1.36%) |
Jun 05, 2017 | 56.98 | 57.66 | 56.95 | 57.47 | 16,069,892 | +0.44(+0.78%) |
Jun 02, 2017 | 57.80 | 57.87 | 56.85 | 57.02 | 30,236,052 | -0.86(-1.49%) |