Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.00 | 62.03 | 61.17 | 61.68 | 6,145,817 | -0.09(-0.15%) |
Aug 30, 2017 | 61.05 | 61.86 | 60.89 | 61.77 | 5,695,983 | +0.76(+1.25%) |
Aug 29, 2017 | 59.82 | 61.16 | 59.63 | 61.01 | 4,359,118 | +0.48(+0.79%) |
Aug 28, 2017 | 60.31 | 60.53 | 59.81 | 60.53 | 4,656,418 | +0.56(+0.93%) |
Aug 25, 2017 | 60.33 | 60.58 | 59.61 | 59.97 | 4,087,413 | -0.03(-0.05%) |
Aug 24, 2017 | 60.22 | 60.43 | 59.11 | 60.00 | 4,045,282 | -0.05(-0.08%) |
Aug 23, 2017 | 60.30 | 60.51 | 59.82 | 60.05 | 4,545,287 | -0.79(-1.30%) |
Aug 22, 2017 | 59.72 | 61.00 | 59.44 | 60.84 | 5,834,034 | +1.44(+2.42%) |
Aug 21, 2017 | 59.33 | 59.65 | 58.76 | 59.40 | 4,243,191 | -0.04(-0.07%) |
Aug 18, 2017 | 59.36 | 59.82 | 58.94 | 59.44 | 4,653,341 | +0.15(+0.25%) |
Aug 17, 2017 | 60.15 | 60.28 | 59.29 | 59.29 | 6,744,200 | -1.00(-1.66%) |
Aug 16, 2017 | 59.95 | 60.70 | 59.60 | 60.29 | 5,745,188 | +0.60(+1.01%) |
Aug 15, 2017 | 59.30 | 59.98 | 59.23 | 59.69 | 6,483,466 | +0.63(+1.07%) |
Aug 14, 2017 | 58.61 | 59.28 | 58.27 | 59.06 | 7,561,493 | +1.02(+1.76%) |
Aug 11, 2017 | 57.85 | 58.25 | 57.60 | 58.04 | 6,962,121 | +0.02(+0.03%) |
Aug 10, 2017 | 59.24 | 59.37 | 57.81 | 58.02 | 9,570,160 | -1.65(-2.77%) |
Aug 09, 2017 | 58.97 | 59.73 | 58.59 | 59.67 | 6,023,896 | +0.19(+0.32%) |
Aug 08, 2017 | 59.61 | 59.88 | 59.25 | 59.48 | 5,999,834 | -0.14(-0.23%) |
Aug 07, 2017 | 59.18 | 59.64 | 58.84 | 59.62 | 5,888,220 | +0.76(+1.29%) |
Aug 04, 2017 | 58.62 | 58.93 | 58.32 | 58.86 | 6,174,328 | +0.44(+0.75%) |
Aug 03, 2017 | 59.16 | 59.28 | 58.36 | 58.42 | 6,259,963 | -0.70(-1.18%) |
Aug 02, 2017 | 59.67 | 59.71 | 58.44 | 59.12 | 6,517,344 | -0.22(-0.37%) |
Aug 01, 2017 | 59.00 | 59.39 | 58.79 | 59.34 | 9,079,016 | +0.79(+1.35%) |
Jul 31, 2017 | 59.37 | 59.64 | 58.52 | 58.55 | 7,400,741 | -0.65(-1.10%) |
Jul 28, 2017 | 59.80 | 60.69 | 59.04 | 59.20 | 10,800,785 | -0.95(-1.58%) |
Jul 27, 2017 | 61.00 | 61.30 | 57.69 | 60.15 | 22,712,094 | +1.36(+2.31%) |
Jul 26, 2017 | 58.48 | 58.94 | 57.90 | 58.79 | 13,600,433 | +0.53(+0.91%) |
Jul 25, 2017 | 58.73 | 58.83 | 58.19 | 58.26 | 8,513,696 | -0.32(-0.55%) |
Jul 24, 2017 | 58.90 | 59.07 | 58.35 | 58.58 | 6,428,988 | -0.09(-0.15%) |
Jul 21, 2017 | 59.00 | 59.32 | 58.59 | 58.67 | 7,545,010 | -0.42(-0.71%) |
Jul 20, 2017 | 59.38 | 58.44 | 59.09 | 8,057,296 | +0.74(+1.27%) | |
Jul 19, 2017 | 58.31 | 58.58 | 57.55 | 58.35 | 9,706,660 | -0.61(-1.03%) |
Jul 18, 2017 | 57.50 | 58.96 | 57.31 | 58.96 | 9,474,566 | +1.38(+2.40%) |
Jul 17, 2017 | 57.53 | 57.60 | 57.02 | 57.58 | 5,802,558 | +0.42(+0.73%) |
Jul 14, 2017 | 58.14 | 58.62 | 56.91 | 57.16 | 11,777,059 | -0.74(-1.28%) |
Jul 13, 2017 | 57.30 | 57.91 | 56.80 | 57.90 | 14,794,427 | +1.35(+2.39%) |
Jul 12, 2017 | 56.60 | 57.45 | 55.55 | 56.55 | 17,487,848 | +1.79(+3.27%) |
Jul 11, 2017 | 54.92 | 55.20 | 54.33 | 54.76 | 9,011,056 | -0.18(-0.33%) |
Jul 10, 2017 | 54.91 | 55.42 | 54.70 | 54.94 | 10,469,616 | +0.97(+1.80%) |
Jul 07, 2017 | 53.70 | 54.48 | 53.52 | 53.97 | 4,948,120 | +0.50(+0.94%) |
Jul 06, 2017 | 54.22 | 54.35 | 53.16 | 53.47 | 7,447,858 | -1.14(-2.09%) |
Jul 05, 2017 | 53.00 | 54.75 | 52.94 | 54.61 | 9,800,398 | +1.74(+3.29%) |
Jul 03, 2017 | 54.14 | 54.33 | 52.83 | 52.87 | 4,831,590 | -0.80(-1.49%) |
Jun 30, 2017 | 53.60 | 54.25 | 53.29 | 53.67 | 8,234,950 | +0.25(+0.47%) |
Jun 29, 2017 | 53.81 | 54.10 | 52.53 | 53.42 | 11,616,224 | -0.97(-1.78%) |
Jun 28, 2017 | 52.75 | 54.44 | 52.65 | 54.39 | 7,934,243 | +1.66(+3.15%) |
Jun 27, 2017 | 53.60 | 53.79 | 52.64 | 52.73 | 7,706,779 | -1.01(-1.88%) |
Jun 26, 2017 | 54.44 | 55.10 | 53.65 | 53.74 | 4,890,334 | -0.59(-1.09%) |
Jun 23, 2017 | 54.53 | 54.33 | 6,257,335 | +0.46(+0.85%) | ||
Jun 22, 2017 | 53.71 | 53.95 | 52.86 | 53.87 | 9,673,131 | +0.33(+0.62%) |
Jun 21, 2017 | 52.99 | 53.58 | 52.61 | 53.54 | 8,015,186 | +1.02(+1.94%) |
Jun 20, 2017 | 52.84 | 53.23 | 52.43 | 52.52 | 4,578,667 | -0.41(-0.77%) |
Jun 19, 2017 | 52.28 | 53.00 | 52.11 | 52.93 | 5,643,921 | +1.09(+2.10%) |
Jun 16, 2017 | 52.04 | 52.16 | 51.58 | 51.84 | 10,931,122 | -0.45(-0.86%) |
Jun 15, 2017 | 51.44 | 52.38 | 50.83 | 52.29 | 12,401,612 | +0.39(+0.75%) |
Jun 14, 2017 | 52.00 | 52.51 | 51.53 | 51.90 | 7,132,478 | -0.16(-0.31%) |
Jun 13, 2017 | 52.29 | 52.48 | 51.70 | 52.06 | 10,411,769 | -0.10(-0.19%) |
Jun 12, 2017 | 52.81 | 52.90 | 51.43 | 52.16 | 15,765,578 | -1.24(-2.32%) |
Jun 09, 2017 | 54.65 | 55.14 | 52.85 | 53.40 | 11,174,120 | -0.99(-1.82%) |
Jun 08, 2017 | 54.03 | 54.43 | 53.45 | 54.39 | 6,369,552 | +0.54(+1.00%) |
Jun 07, 2017 | 53.30 | 53.94 | 53.26 | 53.85 | 6,368,670 | +0.45(+0.84%) |
Jun 06, 2017 | 53.75 | 53.80 | 53.16 | 53.40 | 6,307,383 | -0.40(-0.74%) |
Jun 05, 2017 | 53.77 | 54.07 | 53.59 | 53.80 | 9,656,200 | +0.28(+0.52%) |
Jun 02, 2017 | 53.44 | 53.64 | 53.08 | 53.52 | 9,121,796 | +0.36(+0.68%) |