Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.80 | 56.96 | 56.06 | 56.88 | 756,292 | +0.46(+0.81%) |
Aug 30, 2017 | 55.23 | 56.48 | 55.12 | 56.42 | 794,139 | +1.11(+2.01%) |
Aug 29, 2017 | 54.93 | 55.64 | 54.78 | 55.31 | 315,009 | -0.04(-0.07%) |
Aug 28, 2017 | 55.77 | 55.77 | 55.05 | 55.35 | 340,262 | -0.24(-0.43%) |
Aug 25, 2017 | 55.43 | 55.91 | 55.34 | 55.59 | 384,199 | +0.40(+0.72%) |
Aug 24, 2017 | 55.99 | 56.09 | 55.16 | 55.19 | 474,719 | -0.66(-1.18%) |
Aug 23, 2017 | 56.09 | 56.54 | 55.84 | 55.85 | 419,954 | -0.61(-1.07%) |
Aug 22, 2017 | 55.85 | 56.55 | 55.74 | 56.45 | 437,222 | +0.71(+1.27%) |
Aug 21, 2017 | 55.41 | 55.77 | 55.25 | 55.75 | 667,993 | +0.40(+0.72%) |
Aug 18, 2017 | 54.91 | 55.74 | 53.48 | 55.35 | 1,238,752 | -1.02(-1.81%) |
Aug 17, 2017 | 57.55 | 57.69 | 56.34 | 56.37 | 570,544 | -1.38(-2.39%) |
Aug 16, 2017 | 58.04 | 58.13 | 57.65 | 57.75 | 517,165 | -0.16(-0.27%) |
Aug 15, 2017 | 58.08 | 58.10 | 56.99 | 57.91 | 533,525 | -0.32(-0.56%) |
Aug 14, 2017 | 57.77 | 58.37 | 57.69 | 58.23 | 509,953 | +1.05(+1.83%) |
Aug 11, 2017 | 57.59 | 57.86 | 57.09 | 57.19 | 689,469 | -0.90(-1.55%) |
Aug 10, 2017 | 59.84 | 60.22 | 58.00 | 58.08 | 711,723 | -2.01(-3.34%) |
Aug 09, 2017 | 60.16 | 60.43 | 59.82 | 60.09 | 538,625 | -0.36(-0.60%) |
Aug 08, 2017 | 59.04 | 60.79 | 58.99 | 60.46 | 596,532 | +1.32(+2.23%) |
Aug 07, 2017 | 59.64 | 59.73 | 59.14 | 59.14 | 461,932 | -0.47(-0.79%) |
Aug 04, 2017 | 59.96 | 60.15 | 59.54 | 59.61 | 502,230 | -0.27(-0.44%) |
Aug 03, 2017 | 59.78 | 60.03 | 59.34 | 59.88 | 616,133 | +0.03(+0.06%) |
Aug 02, 2017 | 59.61 | 60.19 | 59.05 | 59.84 | 526,145 | +0.21(+0.35%) |
Aug 01, 2017 | 60.04 | 60.17 | 59.32 | 59.63 | 657,845 | -0.19(-0.32%) |
Jul 31, 2017 | 60.01 | 60.17 | 59.59 | 59.83 | 587,008 | +0.17(+0.28%) |
Jul 28, 2017 | 60.06 | 60.19 | 59.05 | 59.66 | 556,528 | -0.27(-0.44%) |
Jul 27, 2017 | 60.60 | 61.34 | 58.51 | 59.92 | 1,152,984 | +0.37(+0.63%) |
Jul 26, 2017 | 59.58 | 59.63 | 59.10 | 59.55 | 825,796 | -0.03(-0.06%) |
Jul 25, 2017 | 59.93 | 59.97 | 59.27 | 59.58 | 803,258 | +0.09(+0.15%) |
Jul 24, 2017 | 59.56 | 59.67 | 59.07 | 59.49 | 456,355 | -0.07(-0.11%) |
Jul 21, 2017 | 59.09 | 59.71 | 58.90 | 59.56 | 648,811 | +0.25(+0.42%) |
Jul 20, 2017 | 59.38 | 59.48 | 58.90 | 59.31 | 564,045 | +0.02(+0.03%) |
Jul 19, 2017 | 58.88 | 59.30 | 58.44 | 59.29 | 519,007 | +0.78(+1.33%) |
Jul 18, 2017 | 58.40 | 58.55 | 57.82 | 58.51 | 636,602 | +0.09(+0.16%) |
Jul 17, 2017 | 58.35 | 58.76 | 57.88 | 58.42 | 676,692 | +0.14(+0.24%) |
Jul 14, 2017 | 57.94 | 58.54 | 57.64 | 58.28 | 466,249 | +0.50(+0.86%) |
Jul 13, 2017 | 57.26 | 57.84 | 56.62 | 57.79 | 848,894 | +0.56(+0.97%) |
Jul 12, 2017 | 58.82 | 58.93 | 57.15 | 57.23 | 989,037 | -1.16(-1.99%) |
Jul 11, 2017 | 58.47 | 58.69 | 57.96 | 58.39 | 1,538,059 | +0.92(+1.60%) |
Jul 10, 2017 | 56.76 | 58.15 | 56.60 | 57.47 | 1,448,272 | +0.76(+1.35%) |
Jul 07, 2017 | 56.43 | 56.84 | 56.02 | 56.71 | 647,826 | +0.46(+0.81%) |
Jul 06, 2017 | 56.89 | 56.94 | 56.22 | 56.25 | 966,835 | -0.90(-1.58%) |
Jul 05, 2017 | 56.27 | 57.16 | 56.27 | 57.15 | 981,234 | +0.82(+1.46%) |
Jul 03, 2017 | 56.23 | 56.49 | 55.91 | 56.33 | 500,681 | +0.45(+0.80%) |
Jun 30, 2017 | 55.65 | 56.17 | 55.32 | 55.89 | 563,493 | +0.64(+1.16%) |
Jun 29, 2017 | 55.81 | 56.18 | 54.83 | 55.25 | 636,556 | -0.53(-0.95%) |
Jun 28, 2017 | 55.52 | 55.89 | 55.24 | 55.78 | 577,326 | +0.66(+1.19%) |
Jun 27, 2017 | 55.76 | 56.05 | 55.02 | 55.12 | 429,791 | -0.56(-1.00%) |
Jun 26, 2017 | 55.45 | 55.89 | 55.11 | 55.68 | 409,114 | +0.27(+0.48%) |
Jun 23, 2017 | 55.24 | 55.84 | 54.98 | 55.41 | 845,182 | +0.11(+0.20%) |
Jun 22, 2017 | 55.59 | 55.79 | 55.07 | 55.31 | 531,451 | -0.39(-0.70%) |
Jun 21, 2017 | 56.09 | 56.43 | 55.35 | 55.70 | 808,987 | +0.20(+0.36%) |
Jun 20, 2017 | 56.01 | 56.01 | 55.46 | 55.50 | 394,873 | -0.73(-1.30%) |
Jun 19, 2017 | 56.31 | 56.40 | 55.50 | 56.23 | 833,098 | +0.38(+0.68%) |
Jun 16, 2017 | 55.89 | 56.17 | 55.60 | 55.84 | 1,185,209 | -0.08(-0.15%) |
Jun 15, 2017 | 54.83 | 55.93 | 54.83 | 55.93 | 570,042 | +0.21(+0.37%) |
Jun 14, 2017 | 55.70 | 55.82 | 55.22 | 55.72 | 490,876 | +0.22(+0.39%) |
Jun 13, 2017 | 55.42 | 55.69 | 55.07 | 55.50 | 757,858 | +0.16(+0.28%) |
Jun 12, 2017 | 55.65 | 55.85 | 54.70 | 55.35 | 809,999 | -0.39(-0.70%) |
Jun 09, 2017 | 55.05 | 55.99 | 54.86 | 55.74 | 1,033,195 | +1.48(+2.74%) |
Jun 08, 2017 | 53.61 | 54.79 | 53.54 | 54.25 | 585,051 | +0.68(+1.27%) |
Jun 07, 2017 | 53.90 | 53.90 | 53.39 | 53.57 | 325,097 | -0.18(-0.34%) |
Jun 06, 2017 | 53.53 | 54.25 | 53.40 | 53.75 | 447,682 | -0.12(-0.22%) |
Jun 05, 2017 | 53.85 | 54.31 | 53.76 | 53.87 | 244,089 | -0.22(-0.41%) |
Jun 02, 2017 | 54.25 | 54.53 | 53.90 | 54.09 | 361,341 | -0.10(-0.18%) |