Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.26 | 57.35 | 57.21 | 57.22 | 37,589 | +0.01(+0.02%) |
Aug 30, 2017 | 57.37 | 57.37 | 57.15 | 57.21 | 133,029 | -0.23(-0.40%) |
Aug 29, 2017 | 57.56 | 57.68 | 57.40 | 57.44 | 46,833 | -0.08(-0.14%) |
Aug 28, 2017 | 57.40 | 57.53 | 57.28 | 57.52 | 63,204 | +0.10(+0.17%) |
Aug 25, 2017 | 57.36 | 57.60 | 57.31 | 57.42 | 99,588 | +0.15(+0.26%) |
Aug 24, 2017 | 57.26 | 57.39 | 57.17 | 57.27 | 1,578,800 | -0.02(-0.04%) |
Aug 23, 2017 | 57.05 | 57.30 | 56.96 | 57.30 | 80,450 | +0.20(+0.36%) |
Aug 22, 2017 | 56.92 | 57.12 | 56.83 | 57.09 | 48,750 | +0.18(+0.32%) |
Aug 21, 2017 | 56.75 | 56.97 | 56.69 | 56.91 | 50,167 | +0.17(+0.29%) |
Aug 18, 2017 | 56.42 | 56.98 | 56.24 | 56.74 | 52,440 | +0.35(+0.61%) |
Aug 17, 2017 | 56.76 | 56.82 | 56.38 | 56.40 | 102,447 | -0.45(-0.78%) |
Aug 16, 2017 | 56.57 | 56.85 | 56.46 | 56.84 | 41,796 | +0.25(+0.44%) |
Aug 15, 2017 | 56.08 | 56.62 | 56.08 | 56.59 | 46,578 | +0.27(+0.47%) |
Aug 14, 2017 | 56.04 | 56.34 | 56.04 | 56.33 | 79,424 | +0.33(+0.59%) |
Aug 11, 2017 | 56.24 | 56.24 | 55.83 | 56.00 | 44,765 | -0.32(-0.58%) |
Aug 10, 2017 | 56.12 | 56.43 | 55.98 | 56.32 | 37,186 | +0.16(+0.29%) |
Aug 09, 2017 | 56.59 | 56.59 | 56.14 | 56.16 | 49,843 | -0.30(-0.53%) |
Aug 08, 2017 | 56.18 | 56.46 | 56.18 | 56.46 | 59,286 | +0.31(+0.56%) |
Aug 07, 2017 | 56.09 | 56.23 | 56.00 | 56.15 | 52,027 | +0.03(+0.05%) |
Aug 04, 2017 | 56.06 | 56.12 | 55.79 | 56.12 | 65,940 | -0.12(-0.22%) |
Aug 03, 2017 | 55.99 | 56.24 | 55.83 | 56.24 | 274,568 | +0.24(+0.42%) |
Aug 02, 2017 | 55.66 | 56.02 | 55.51 | 56.01 | 88,862 | +0.19(+0.34%) |
Aug 01, 2017 | 55.66 | 55.91 | 55.58 | 55.82 | 113,749 | +0.30(+0.54%) |
Jul 31, 2017 | 55.29 | 55.64 | 55.22 | 55.52 | 89,182 | +0.19(+0.34%) |
Jul 28, 2017 | 55.36 | 55.47 | 55.12 | 55.33 | 49,653 | -0.08(-0.15%) |
Jul 27, 2017 | 55.21 | 55.43 | 55.11 | 55.42 | 76,085 | +0.15(+0.27%) |
Jul 26, 2017 | 54.88 | 55.27 | 54.78 | 55.27 | 50,453 | +0.40(+0.72%) |
Jul 25, 2017 | 55.04 | 55.09 | 54.77 | 54.87 | 72,996 | -0.23(-0.42%) |
Jul 24, 2017 | 55.54 | 55.54 | 55.02 | 55.10 | 185,278 | -0.50(-0.89%) |
Jul 21, 2017 | 55.13 | 55.60 | 55.07 | 55.60 | 67,103 | +0.43(+0.78%) |
Jul 20, 2017 | 54.88 | 55.17 | 54.79 | 55.17 | 188,331 | +0.47(+0.85%) |
Jul 19, 2017 | 54.53 | 54.72 | 54.45 | 54.70 | 58,390 | +0.24(+0.44%) |
Jul 18, 2017 | 54.36 | 54.47 | 54.30 | 54.46 | 73,954 | +0.17(+0.32%) |
Jul 17, 2017 | 54.17 | 54.31 | 54.03 | 54.29 | 62,171 | +0.17(+0.32%) |
Jul 14, 2017 | 54.17 | 54.30 | 54.05 | 54.12 | 64,206 | +0.32(+0.59%) |
Jul 13, 2017 | 54.01 | 54.10 | 53.63 | 53.80 | 71,826 | -0.21(-0.39%) |
Jul 12, 2017 | 54.00 | 54.17 | 53.95 | 54.01 | 82,297 | +0.44(+0.82%) |
Jul 11, 2017 | 53.64 | 53.66 | 53.31 | 53.57 | 223,396 | +0.01(+0.02%) |
Jul 10, 2017 | 53.79 | 53.90 | 53.55 | 53.56 | 144,409 | -0.14(-0.26%) |
Jul 07, 2017 | 53.39 | 53.92 | 53.39 | 53.70 | 137,382 | +0.08(+0.14%) |
Jul 06, 2017 | 53.44 | 53.68 | 53.44 | 53.62 | 258,254 | -0.05(-0.09%) |
Jul 05, 2017 | 53.88 | 53.92 | 53.53 | 53.67 | 857,247 | -0.24(-0.45%) |
Jul 03, 2017 | 54.22 | 54.35 | 53.86 | 53.91 | 1,663,135 | -0.22(-0.40%) |
Jun 30, 2017 | 54.25 | 54.54 | 54.13 | 54.13 | 207,486 | -0.12(-0.21%) |
Jun 29, 2017 | 54.35 | 54.41 | 54.08 | 54.25 | 61,023 | -0.42(-0.78%) |
Jun 28, 2017 | 55.24 | 55.32 | 54.65 | 54.67 | 61,294 | -0.47(-0.86%) |
Jun 27, 2017 | 55.57 | 55.67 | 55.05 | 55.14 | 60,651 | -0.66(-1.18%) |
Jun 26, 2017 | 55.47 | 56.02 | 55.42 | 55.80 | 47,057 | +0.43(+0.78%) |
Jun 23, 2017 | 55.57 | 55.77 | 55.29 | 55.37 | 79,076 | -0.21(-0.38%) |
Jun 22, 2017 | 55.73 | 55.96 | 55.54 | 55.58 | 93,088 | -0.19(-0.34%) |
Jun 21, 2017 | 56.14 | 56.17 | 55.57 | 55.77 | 67,276 | -0.42(-0.74%) |
Jun 20, 2017 | 56.18 | 56.22 | 56.09 | 56.19 | 54,797 | +0.03(+0.06%) |
Jun 19, 2017 | 56.42 | 56.42 | 56.04 | 56.16 | 48,721 | -0.24(-0.43%) |
Jun 16, 2017 | 56.17 | 56.46 | 56.17 | 56.40 | 181,584 | +0.24(+0.43%) |
Jun 15, 2017 | 55.64 | 56.16 | 55.64 | 56.16 | 48,196 | +0.33(+0.58%) |
Jun 14, 2017 | 55.83 | 56.11 | 55.65 | 55.83 | 74,910 | +0.34(+0.61%) |
Jun 13, 2017 | 55.37 | 55.57 | 55.23 | 55.49 | 48,537 | +0.12(+0.22%) |
Jun 12, 2017 | 55.57 | 55.80 | 55.09 | 55.37 | 190,696 | -0.15(-0.27%) |
Jun 09, 2017 | 55.35 | 55.52 | 55.11 | 55.52 | 135,173 | +0.05(+0.10%) |
Jun 08, 2017 | 55.85 | 55.85 | 55.15 | 55.47 | 53,403 | -0.42(-0.75%) |
Jun 07, 2017 | 55.68 | 56.03 | 55.64 | 55.88 | 83,475 | +0.17(+0.30%) |
Jun 06, 2017 | 55.91 | 55.91 | 55.69 | 55.71 | 157,911 | -0.12(-0.21%) |
Jun 05, 2017 | 56.06 | 56.06 | 55.81 | 55.83 | 53,212 | -0.28(-0.50%) |
Jun 02, 2017 | 56.30 | 56.30 | 55.90 | 56.11 | 78,830 | +0.14(+0.24%) |