Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.48 | 59.65 | 59.28 | 59.39 | 2,666,439 | -0.04(-0.06%) |
Aug 30, 2017 | 59.90 | 60.00 | 59.36 | 59.43 | 2,290,587 | -0.50(-0.84%) |
Aug 29, 2017 | 59.90 | 60.25 | 59.87 | 59.93 | 2,765,042 | +0.07(+0.12%) |
Aug 28, 2017 | 59.91 | 60.00 | 59.61 | 59.85 | 2,277,418 | +0.04(+0.07%) |
Aug 25, 2017 | 59.51 | 60.12 | 59.34 | 59.81 | 3,315,165 | +0.47(+0.79%) |
Aug 24, 2017 | 59.17 | 59.47 | 59.05 | 59.34 | 2,752,881 | +0.17(+0.29%) |
Aug 23, 2017 | 58.97 | 59.20 | 58.66 | 59.17 | 2,127,286 | +0.19(+0.32%) |
Aug 22, 2017 | 58.81 | 58.99 | 58.65 | 58.98 | 1,902,515 | +0.17(+0.29%) |
Aug 21, 2017 | 58.86 | 58.93 | 58.58 | 58.81 | 1,774,550 | +0.04(+0.06%) |
Aug 18, 2017 | 58.26 | 58.90 | 58.16 | 58.77 | 3,083,665 | +0.43(+0.73%) |
Aug 17, 2017 | 58.34 | 58.74 | 58.27 | 58.34 | 2,330,654 | -0.09(-0.15%) |
Aug 16, 2017 | 58.19 | 58.51 | 58.07 | 58.43 | 4,078,095 | +0.25(+0.44%) |
Aug 15, 2017 | 57.84 | 58.30 | 57.81 | 58.18 | 4,395,509 | +0.16(+0.28%) |
Aug 14, 2017 | 57.87 | 58.15 | 57.82 | 58.02 | 2,054,075 | +0.22(+0.37%) |
Aug 11, 2017 | 58.22 | 58.22 | 57.54 | 57.80 | 1,958,217 | -0.32(-0.55%) |
Aug 10, 2017 | 58.06 | 58.27 | 57.86 | 58.12 | 2,117,593 | -0.01(-0.03%) |
Aug 09, 2017 | 58.49 | 58.49 | 58.03 | 58.13 | 2,137,679 | -0.09(-0.15%) |
Aug 08, 2017 | 58.07 | 58.27 | 57.96 | 58.22 | 1,696,215 | +0.03(+0.05%) |
Aug 07, 2017 | 58.26 | 58.42 | 58.09 | 58.19 | 2,181,717 | -0.12(-0.20%) |
Aug 04, 2017 | 58.31 | 58.50 | 57.81 | 58.31 | 2,712,650 | -0.24(-0.41%) |
Aug 03, 2017 | 58.02 | 58.60 | 57.97 | 58.55 | 3,460,282 | +0.40(+0.69%) |
Aug 02, 2017 | 57.62 | 58.16 | 57.18 | 58.15 | 2,241,921 | +0.42(+0.72%) |
Aug 01, 2017 | 57.71 | 57.88 | 57.55 | 57.73 | 2,634,724 | +0.09(+0.16%) |
Jul 31, 2017 | 57.51 | 57.76 | 57.30 | 57.64 | 2,602,429 | +0.14(+0.25%) |
Jul 28, 2017 | 57.60 | 57.74 | 57.34 | 57.50 | 1,650,713 | -0.10(-0.17%) |
Jul 27, 2017 | 57.40 | 57.68 | 57.35 | 57.60 | 2,079,865 | +0.05(+0.09%) |
Jul 26, 2017 | 57.28 | 57.58 | 57.21 | 57.54 | 1,868,448 | +0.19(+0.34%) |
Jul 25, 2017 | 57.40 | 57.53 | 57.06 | 57.35 | 2,387,453 | +0.01(+0.03%) |
Jul 24, 2017 | 57.93 | 57.93 | 57.23 | 57.34 | 2,447,338 | -0.60(-1.03%) |
Jul 21, 2017 | 57.40 | 57.93 | 57.32 | 57.93 | 3,095,906 | +0.46(+0.81%) |
Jul 20, 2017 | 57.69 | 57.69 | 57.28 | 57.47 | 2,961,652 | -0.02(-0.04%) |
Jul 19, 2017 | 57.45 | 57.52 | 57.31 | 57.49 | 1,884,306 | +0.09(+0.16%) |
Jul 18, 2017 | 57.32 | 57.57 | 57.13 | 57.40 | 2,100,482 | +0.18(+0.31%) |
Jul 17, 2017 | 57.17 | 57.28 | 57.02 | 57.22 | 1,760,105 | +0.05(+0.09%) |
Jul 14, 2017 | 57.20 | 57.43 | 57.13 | 57.17 | 2,316,231 | +0.33(+0.58%) |
Jul 13, 2017 | 57.11 | 57.14 | 56.81 | 56.84 | 2,090,957 | -0.35(-0.61%) |
Jul 12, 2017 | 57.31 | 57.51 | 57.13 | 57.19 | 3,140,795 | +0.41(+0.72%) |
Jul 11, 2017 | 56.46 | 56.81 | 56.31 | 56.78 | 3,549,615 | +0.32(+0.57%) |
Jul 10, 2017 | 56.65 | 56.75 | 56.39 | 56.46 | 4,800,772 | -0.14(-0.25%) |
Jul 07, 2017 | 56.61 | 56.78 | 56.44 | 56.60 | 2,258,789 | +0.05(+0.09%) |
Jul 06, 2017 | 56.54 | 56.73 | 56.33 | 56.55 | 2,722,734 | -0.06(-0.11%) |
Jul 05, 2017 | 56.86 | 56.95 | 56.55 | 56.61 | 4,485,012 | -0.22(-0.39%) |
Jul 03, 2017 | 57.46 | 57.63 | 56.78 | 56.84 | 1,841,311 | -0.40(-0.69%) |
Jun 30, 2017 | 57.60 | 57.96 | 57.22 | 57.23 | 3,943,016 | -0.32(-0.56%) |
Jun 29, 2017 | 57.24 | 57.83 | 56.89 | 57.55 | 5,085,656 | +0.01(+0.01%) |
Jun 28, 2017 | 58.36 | 58.37 | 57.48 | 57.54 | 4,184,209 | -0.63(-1.09%) |
Jun 27, 2017 | 58.58 | 58.69 | 58.08 | 58.18 | 4,414,253 | -0.56(-0.95%) |
Jun 26, 2017 | 58.62 | 59.34 | 58.39 | 58.74 | 5,642,059 | +0.19(+0.33%) |
Jun 23, 2017 | 58.94 | 59.12 | 58.33 | 58.55 | 5,097,620 | -0.40(-0.68%) |
Jun 22, 2017 | 58.93 | 59.25 | 58.81 | 58.95 | 3,371,943 | -0.17(-0.29%) |
Jun 21, 2017 | 59.90 | 59.90 | 58.80 | 59.12 | 3,404,125 | -0.78(-1.30%) |
Jun 20, 2017 | 60.13 | 60.16 | 59.81 | 59.90 | 3,189,457 | -0.13(-0.21%) |
Jun 19, 2017 | 60.28 | 60.28 | 59.81 | 60.02 | 3,925,278 | -0.25(-0.42%) |
Jun 16, 2017 | 59.96 | 60.49 | 59.93 | 60.28 | 6,134,859 | +0.40(+0.66%) |
Jun 15, 2017 | 59.58 | 59.92 | 59.46 | 59.88 | 3,495,698 | +0.14(+0.24%) |
Jun 14, 2017 | 59.75 | 60.07 | 59.49 | 59.74 | 4,274,426 | +0.46(+0.78%) |
Jun 13, 2017 | 59.23 | 59.35 | 58.94 | 59.28 | 3,325,652 | -0.07(-0.11%) |
Jun 12, 2017 | 59.33 | 59.55 | 58.92 | 59.34 | 2,665,149 | +0.13(+0.23%) |
Jun 09, 2017 | 59.35 | 59.43 | 58.79 | 59.21 | 5,161,187 | -0.29(-0.49%) |
Jun 08, 2017 | 60.07 | 59.03 | 59.50 | 3,956,858 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.12 | 60.20 | 59.93 | 60.09 | 4,520,415 | +0.12(+0.20%) |
Jun 06, 2017 | 60.35 | 60.40 | 59.89 | 59.97 | 3,086,308 | -0.28(-0.47%) |
Jun 05, 2017 | 60.65 | 60.65 | 60.17 | 60.26 | 3,183,241 | -0.39(-0.64%) |
Jun 02, 2017 | 60.86 | 60.98 | 60.50 | 60.64 | 3,387,694 | -0.16(-0.26%) |