Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.77 | 56.28 | 55.75 | 56.00 | 851,791 | +0.24(+0.43%) |
Aug 30, 2017 | 54.66 | 55.88 | 54.54 | 55.76 | 682,253 | +1.03(+1.88%) |
Aug 29, 2017 | 54.29 | 54.93 | 54.18 | 54.73 | 538,621 | -0.10(-0.18%) |
Aug 28, 2017 | 55.15 | 55.20 | 54.47 | 54.83 | 576,835 | -0.33(-0.60%) |
Aug 25, 2017 | 55.76 | 54.89 | 55.16 | 947,180 | +0.43(+0.79%) | |
Aug 24, 2017 | 54.56 | 54.77 | 54.04 | 54.73 | 553,858 | +0.47(+0.87%) |
Aug 23, 2017 | 54.23 | 54.72 | 54.14 | 54.26 | 502,012 | -0.31(-0.57%) |
Aug 22, 2017 | 53.68 | 54.69 | 53.49 | 54.57 | 699,592 | +1.14(+2.13%) |
Aug 21, 2017 | 53.48 | 53.73 | 53.11 | 53.43 | 409,574 | -0.09(-0.17%) |
Aug 18, 2017 | 52.90 | 53.80 | 52.55 | 53.52 | 998,905 | +0.53(+1.00%) |
Aug 17, 2017 | 53.87 | 54.14 | 52.95 | 52.99 | 655,538 | -1.02(-1.89%) |
Aug 16, 2017 | 53.50 | 54.28 | 53.43 | 54.01 | 748,780 | +0.62(+1.16%) |
Aug 15, 2017 | 53.50 | 53.62 | 53.18 | 53.39 | 702,726 | -0.03(-0.06%) |
Aug 14, 2017 | 53.82 | 53.96 | 53.25 | 53.42 | 780,484 | +0.08(+0.15%) |
Aug 11, 2017 | 52.53 | 53.53 | 52.20 | 53.34 | 838,848 | +0.80(+1.52%) |
Aug 10, 2017 | 53.36 | 53.68 | 52.33 | 52.54 | 1,286,882 | -1.30(-2.41%) |
Aug 09, 2017 | 53.38 | 54.01 | 53.04 | 53.84 | 948,369 | +0.16(+0.30%) |
Aug 08, 2017 | 54.10 | 54.47 | 53.58 | 53.68 | 655,239 | -0.47(-0.87%) |
Aug 07, 2017 | 54.07 | 54.38 | 53.88 | 54.15 | 371,594 | +0.09(+0.17%) |
Aug 04, 2017 | 54.28 | 54.45 | 53.89 | 54.06 | 698,793 | -0.05(-0.09%) |
Aug 03, 2017 | 54.44 | 54.54 | 53.53 | 54.11 | 1,349,146 | -0.33(-0.61%) |
Aug 02, 2017 | 55.89 | 55.89 | 54.31 | 54.44 | 1,114,868 | -1.04(-1.87%) |
Aug 01, 2017 | 55.36 | 55.61 | 55.04 | 55.48 | 1,036,483 | +0.29(+0.53%) |
Jul 31, 2017 | 55.56 | 55.62 | 54.85 | 55.19 | 1,022,139 | -0.13(-0.23%) |
Jul 28, 2017 | 54.89 | 55.65 | 54.25 | 55.32 | 815,040 | +0.12(+0.22%) |
Jul 27, 2017 | 56.26 | 56.41 | 54.18 | 55.20 | 1,473,695 | -0.68(-1.22%) |
Jul 26, 2017 | 55.92 | 56.36 | 55.47 | 55.88 | 1,237,092 | +0.14(+0.25%) |
Jul 25, 2017 | 55.80 | 55.94 | 55.15 | 55.74 | 1,627,491 | +0.01(+0.02%) |
Jul 24, 2017 | 55.24 | 55.80 | 54.40 | 55.73 | 1,739,518 | +0.51(+0.92%) |
Jul 21, 2017 | 54.01 | 55.39 | 53.66 | 55.22 | 3,511,102 | +1.12(+2.07%) |
Jul 20, 2017 | 55.62 | 53.67 | 54.10 | 8,866,293 | -4.82(-8.18%) | |
Jul 19, 2017 | 58.40 | 59.29 | 58.00 | 58.92 | 2,099,653 | +0.87(+1.50%) |
Jul 18, 2017 | 57.25 | 58.14 | 56.95 | 58.05 | 940,240 | +0.56(+0.97%) |
Jul 17, 2017 | 57.91 | 58.05 | 56.92 | 57.49 | 1,378,674 | -0.57(-0.98%) |
Jul 14, 2017 | 57.71 | 58.19 | 57.37 | 58.06 | 1,107,577 | +0.69(+1.20%) |
Jul 13, 2017 | 58.17 | 58.30 | 57.12 | 57.37 | 884,895 | -0.65(-1.12%) |
Jul 12, 2017 | 58.24 | 58.65 | 57.59 | 58.02 | 848,058 | +0.64(+1.12%) |
Jul 11, 2017 | 56.80 | 57.56 | 56.55 | 57.38 | 886,375 | +0.57(+1.00%) |
Jul 10, 2017 | 56.71 | 57.16 | 56.12 | 56.81 | 815,382 | +0.02(+0.04%) |
Jul 07, 2017 | 55.76 | 57.34 | 55.73 | 56.79 | 985,426 | +1.26(+2.27%) |
Jul 06, 2017 | 55.51 | 56.06 | 54.96 | 55.53 | 1,257,657 | -0.58(-1.03%) |
Jul 05, 2017 | 54.16 | 56.23 | 53.46 | 56.11 | 1,475,702 | +2.22(+4.12%) |
Jul 03, 2017 | 55.40 | 55.66 | 53.83 | 53.89 | 1,305,376 | -1.23(-2.23%) |
Jun 30, 2017 | 55.72 | 55.87 | 54.99 | 55.12 | 1,429,573 | -0.39(-0.70%) |
Jun 29, 2017 | 56.97 | 56.97 | 54.70 | 55.51 | 956,151 | -1.49(-2.61%) |
Jun 28, 2017 | 56.67 | 57.16 | 55.88 | 57.00 | 1,034,654 | +0.79(+1.41%) |
Jun 27, 2017 | 58.26 | 58.28 | 56.04 | 56.21 | 1,153,501 | -2.28(-3.90%) |
Jun 26, 2017 | 59.30 | 60.22 | 58.44 | 58.49 | 1,090,705 | -0.40(-0.68%) |
Jun 23, 2017 | 57.70 | 59.38 | 57.70 | 58.89 | 2,382,923 | +1.09(+1.89%) |
Jun 22, 2017 | 57.48 | 58.10 | 57.17 | 57.80 | 977,909 | +0.41(+0.71%) |
Jun 21, 2017 | 57.06 | 57.67 | 56.81 | 57.39 | 786,173 | +0.57(+1.00%) |
Jun 20, 2017 | 57.32 | 57.81 | 56.65 | 56.82 | 629,081 | -0.61(-1.06%) |
Jun 19, 2017 | 57.60 | 57.98 | 57.02 | 57.43 | 827,400 | +0.29(+0.51%) |
Jun 16, 2017 | 56.89 | 57.43 | 56.22 | 57.14 | 1,302,914 | +0.17(+0.30%) |
Jun 15, 2017 | 56.72 | 57.14 | 53.94 | 56.97 | 1,174,939 | -0.63(-1.09%) |
Jun 14, 2017 | 57.86 | 58.40 | 57.18 | 57.60 | 1,411,134 | -0.27(-0.47%) |
Jun 13, 2017 | 56.67 | 57.88 | 56.55 | 57.87 | 1,482,877 | +1.82(+3.25%) |
Jun 12, 2017 | 56.49 | 56.77 | 54.06 | 56.05 | 2,084,285 | -0.94(-1.65%) |
Jun 09, 2017 | 59.82 | 60.15 | 55.68 | 56.99 | 1,863,558 | -2.70(-4.52%) |
Jun 08, 2017 | 59.31 | 59.80 | 58.95 | 59.69 | 699,397 | +0.47(+0.79%) |
Jun 07, 2017 | 59.26 | 59.51 | 58.82 | 59.22 | 791,442 | -0.04(-0.07%) |
Jun 06, 2017 | 58.66 | 59.92 | 58.04 | 59.26 | 1,278,126 | +0.39(+0.66%) |
Jun 05, 2017 | 58.73 | 59.20 | 58.59 | 58.87 | 854,732 | -0.20(-0.34%) |
Jun 02, 2017 | 57.99 | 59.28 | 57.75 | 59.07 | 1,169,571 | +1.28(+2.21%) |