Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.98 | 57.07 | 56.93 | 56.94 | 37,773 | +0.01(+0.02%) |
Aug 30, 2017 | 57.09 | 57.09 | 56.87 | 56.93 | 133,678 | -0.23(-0.40%) |
Aug 29, 2017 | 57.28 | 57.40 | 57.12 | 57.16 | 47,061 | -0.08(-0.14%) |
Aug 28, 2017 | 57.12 | 57.25 | 57.00 | 57.24 | 63,512 | +0.10(+0.17%) |
Aug 25, 2017 | 57.08 | 57.32 | 57.03 | 57.14 | 100,074 | +0.15(+0.26%) |
Aug 24, 2017 | 56.99 | 57.11 | 56.89 | 56.99 | 1,586,496 | -0.02(-0.04%) |
Aug 23, 2017 | 56.77 | 57.02 | 56.69 | 57.02 | 80,842 | +0.20(+0.36%) |
Aug 22, 2017 | 56.65 | 56.84 | 56.55 | 56.82 | 48,988 | +0.18(+0.32%) |
Aug 21, 2017 | 56.47 | 56.69 | 56.41 | 56.63 | 50,412 | +0.17(+0.29%) |
Aug 18, 2017 | 56.15 | 56.70 | 55.97 | 56.47 | 52,695 | +0.34(+0.61%) |
Aug 17, 2017 | 56.48 | 56.54 | 56.10 | 56.12 | 102,946 | -0.44(-0.78%) |
Aug 16, 2017 | 56.30 | 56.57 | 56.19 | 56.57 | 41,999 | +0.25(+0.44%) |
Aug 15, 2017 | 55.81 | 56.34 | 55.81 | 56.32 | 46,806 | +0.27(+0.47%) |
Aug 14, 2017 | 55.76 | 56.06 | 55.76 | 56.05 | 79,811 | +0.33(+0.59%) |
Aug 11, 2017 | 55.96 | 55.96 | 55.56 | 55.73 | 44,983 | -0.32(-0.58%) |
Aug 10, 2017 | 55.85 | 56.15 | 55.71 | 56.05 | 37,367 | +0.16(+0.29%) |
Aug 09, 2017 | 56.31 | 56.31 | 55.87 | 55.89 | 50,086 | -0.30(-0.53%) |
Aug 08, 2017 | 55.91 | 56.19 | 55.91 | 56.19 | 59,575 | +0.31(+0.56%) |
Aug 07, 2017 | 55.81 | 55.96 | 55.73 | 55.88 | 52,280 | +0.03(+0.05%) |
Aug 04, 2017 | 55.78 | 55.85 | 55.52 | 55.85 | 66,262 | -0.12(-0.22%) |
Aug 03, 2017 | 55.72 | 55.97 | 55.56 | 55.97 | 275,906 | +0.24(+0.42%) |
Aug 02, 2017 | 55.39 | 55.75 | 55.24 | 55.73 | 89,295 | +0.19(+0.34%) |
Aug 01, 2017 | 55.39 | 55.64 | 55.31 | 55.55 | 114,304 | +0.30(+0.54%) |
Jul 31, 2017 | 55.03 | 55.37 | 54.95 | 55.25 | 89,616 | +0.19(+0.34%) |
Jul 28, 2017 | 55.09 | 55.20 | 54.85 | 55.06 | 49,895 | -0.08(-0.15%) |
Jul 27, 2017 | 54.94 | 55.16 | 54.84 | 55.15 | 76,456 | +0.15(+0.27%) |
Jul 26, 2017 | 54.61 | 55.00 | 54.52 | 55.00 | 50,699 | +0.39(+0.72%) |
Jul 25, 2017 | 54.77 | 54.82 | 54.50 | 54.60 | 73,351 | -0.23(-0.42%) |
Jul 24, 2017 | 55.27 | 55.27 | 54.75 | 54.84 | 186,181 | -0.49(-0.89%) |
Jul 21, 2017 | 54.87 | 55.33 | 54.80 | 55.33 | 67,430 | +0.43(+0.78%) |
Jul 20, 2017 | 54.61 | 54.90 | 54.52 | 54.90 | 189,249 | +0.46(+0.85%) |
Jul 19, 2017 | 54.27 | 54.45 | 54.19 | 54.43 | 58,675 | +0.24(+0.44%) |
Jul 18, 2017 | 54.10 | 54.20 | 54.04 | 54.20 | 74,315 | +0.17(+0.32%) |
Jul 17, 2017 | 53.91 | 54.05 | 53.76 | 54.02 | 62,474 | +0.17(+0.32%) |
Jul 14, 2017 | 53.91 | 54.04 | 53.78 | 53.85 | 64,519 | +0.31(+0.59%) |
Jul 13, 2017 | 53.75 | 53.83 | 53.37 | 53.54 | 72,176 | -0.21(-0.39%) |
Jul 12, 2017 | 53.73 | 53.91 | 53.69 | 53.75 | 82,698 | +0.44(+0.82%) |
Jul 11, 2017 | 53.38 | 53.40 | 53.05 | 53.31 | 224,485 | +0.01(+0.02%) |
Jul 10, 2017 | 53.53 | 53.64 | 53.29 | 53.30 | 145,113 | -0.14(-0.26%) |
Jul 07, 2017 | 53.13 | 53.65 | 53.13 | 53.44 | 138,052 | +0.07(+0.14%) |
Jul 06, 2017 | 53.18 | 53.42 | 53.18 | 53.36 | 259,513 | -0.05(-0.09%) |
Jul 05, 2017 | 53.62 | 53.66 | 53.27 | 53.41 | 861,426 | -0.24(-0.45%) |
Jul 03, 2017 | 53.96 | 54.09 | 53.60 | 53.65 | 1,671,242 | -0.22(-0.40%) |
Jun 30, 2017 | 53.99 | 54.27 | 53.87 | 53.87 | 208,497 | -0.12(-0.21%) |
Jun 29, 2017 | 54.08 | 54.14 | 53.81 | 53.98 | 61,320 | -0.42(-0.78%) |
Jun 28, 2017 | 54.97 | 55.06 | 54.38 | 54.41 | 61,593 | -0.47(-0.86%) |
Jun 27, 2017 | 55.30 | 55.40 | 54.78 | 54.88 | 60,946 | -0.66(-1.18%) |
Jun 26, 2017 | 55.20 | 55.75 | 55.15 | 55.53 | 47,286 | +0.43(+0.78%) |
Jun 23, 2017 | 55.30 | 55.50 | 55.02 | 55.10 | 79,462 | -0.21(-0.38%) |
Jun 22, 2017 | 55.46 | 55.69 | 55.27 | 55.31 | 93,542 | -0.19(-0.34%) |
Jun 21, 2017 | 55.87 | 55.90 | 55.30 | 55.50 | 67,604 | -0.42(-0.74%) |
Jun 20, 2017 | 55.90 | 55.95 | 55.82 | 55.92 | 55,064 | +0.03(+0.06%) |
Jun 19, 2017 | 56.15 | 56.15 | 55.77 | 55.88 | 48,959 | -0.24(-0.43%) |
Jun 16, 2017 | 55.90 | 56.19 | 55.90 | 56.13 | 182,469 | +0.24(+0.43%) |
Jun 15, 2017 | 55.37 | 55.89 | 55.37 | 55.89 | 48,431 | +0.32(+0.58%) |
Jun 14, 2017 | 55.56 | 55.84 | 55.38 | 55.56 | 75,275 | +0.34(+0.61%) |
Jun 13, 2017 | 55.11 | 55.30 | 54.96 | 55.23 | 48,774 | +0.12(+0.22%) |
Jun 12, 2017 | 55.30 | 55.53 | 54.82 | 55.10 | 191,625 | -0.15(-0.27%) |
Jun 09, 2017 | 55.08 | 55.25 | 54.84 | 55.25 | 135,832 | +0.05(+0.10%) |
Jun 08, 2017 | 55.58 | 55.58 | 54.88 | 55.20 | 53,663 | -0.42(-0.75%) |
Jun 07, 2017 | 55.41 | 55.76 | 55.37 | 55.61 | 83,882 | +0.17(+0.30%) |
Jun 06, 2017 | 55.64 | 55.64 | 55.42 | 55.44 | 158,681 | -0.12(-0.21%) |
Jun 05, 2017 | 55.78 | 55.78 | 55.54 | 55.56 | 53,471 | -0.28(-0.50%) |
Jun 02, 2017 | 56.03 | 56.03 | 55.63 | 55.84 | 79,214 | +0.14(+0.24%) |