Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.49 | 51.85 | 51.11 | 51.35 | 3,832,880 | -0.46(-0.89%) |
Aug 30, 2017 | 51.77 | 51.91 | 51.39 | 51.81 | 2,703,119 | +0.23(+0.44%) |
Aug 29, 2017 | 51.94 | 52.12 | 51.40 | 51.58 | 2,357,154 | -0.37(-0.72%) |
Aug 28, 2017 | 52.72 | 52.76 | 51.59 | 51.96 | 2,629,124 | -0.72(-1.37%) |
Aug 25, 2017 | 52.90 | 52.98 | 52.44 | 52.68 | 2,880,785 | -0.16(-0.29%) |
Aug 24, 2017 | 54.02 | 54.03 | 52.76 | 52.83 | 3,488,056 | -1.56(-2.86%) |
Aug 23, 2017 | 54.22 | 54.52 | 54.13 | 54.39 | 2,257,509 | -0.07(-0.13%) |
Aug 22, 2017 | 54.57 | 54.66 | 54.24 | 54.46 | 2,392,189 | -0.16(-0.28%) |
Aug 21, 2017 | 54.44 | 54.99 | 54.21 | 54.62 | 1,646,541 | +0.19(+0.36%) |
Aug 18, 2017 | 54.50 | 54.52 | 54.10 | 54.42 | 2,539,723 | -0.12(-0.21%) |
Aug 17, 2017 | 54.41 | 54.92 | 54.40 | 54.54 | 2,707,155 | +0.02(+0.04%) |
Aug 16, 2017 | 54.24 | 54.88 | 54.24 | 54.52 | 1,667,192 | +0.20(+0.37%) |
Aug 15, 2017 | 54.38 | 54.52 | 54.17 | 54.31 | 1,806,722 | -0.04(-0.07%) |
Aug 14, 2017 | 53.88 | 54.36 | 53.70 | 54.35 | 2,550,881 | +0.82(+1.53%) |
Aug 11, 2017 | 53.39 | 53.68 | 53.28 | 53.53 | 1,355,897 | +0.05(+0.09%) |
Aug 10, 2017 | 53.56 | 53.71 | 53.37 | 53.49 | 2,599,527 | -0.23(-0.42%) |
Aug 09, 2017 | 53.71 | 53.93 | 53.60 | 53.71 | 2,012,643 | -0.14(-0.26%) |
Aug 08, 2017 | 54.34 | 54.41 | 53.65 | 53.85 | 2,188,478 | -0.69(-1.27%) |
Aug 07, 2017 | 54.31 | 54.57 | 54.17 | 54.55 | 3,758,229 | +0.38(+0.70%) |
Aug 04, 2017 | 55.64 | 55.74 | 53.97 | 54.17 | 3,682,029 | -0.58(-1.05%) |
Aug 03, 2017 | 52.98 | 55.18 | 52.76 | 54.74 | 6,486,651 | +2.27(+4.33%) |
Aug 02, 2017 | 52.29 | 52.89 | 51.76 | 52.47 | 3,316,143 | -0.02(-0.03%) |
Aug 01, 2017 | 52.87 | 53.02 | 52.35 | 52.48 | 2,598,225 | -0.42(-0.79%) |
Jul 31, 2017 | 52.71 | 53.05 | 52.55 | 52.90 | 5,274,908 | +0.27(+0.52%) |
Jul 28, 2017 | 52.63 | 52.75 | 52.40 | 52.63 | 2,298,074 | -0.02(-0.04%) |
Jul 27, 2017 | 52.34 | 52.71 | 52.17 | 52.66 | 3,103,436 | +0.29(+0.55%) |
Jul 26, 2017 | 52.57 | 52.62 | 52.17 | 52.37 | 1,486,823 | -0.20(-0.38%) |
Jul 25, 2017 | 52.10 | 52.67 | 51.99 | 52.57 | 2,278,576 | +0.58(+1.11%) |
Jul 24, 2017 | 52.32 | 52.51 | 51.85 | 51.99 | 2,236,059 | -0.30(-0.58%) |
Jul 21, 2017 | 51.82 | 52.34 | 51.77 | 52.30 | 1,879,698 | +0.37(+0.70%) |
Jul 20, 2017 | 51.70 | 51.99 | 51.59 | 51.93 | 4,279,746 | +0.31(+0.60%) |
Jul 19, 2017 | 51.69 | 51.89 | 51.53 | 51.62 | 2,281,525 | +0.07(+0.14%) |
Jul 18, 2017 | 51.89 | 51.93 | 51.47 | 51.55 | 2,515,615 | -0.38(-0.73%) |
Jul 17, 2017 | 51.53 | 52.08 | 51.53 | 51.93 | 2,294,346 | +0.29(+0.56%) |
Jul 14, 2017 | 51.58 | 51.70 | 51.47 | 51.64 | 1,817,848 | +0.28(+0.55%) |
Jul 13, 2017 | 51.16 | 51.50 | 51.05 | 51.36 | 2,599,109 | +0.22(+0.43%) |
Jul 12, 2017 | 51.15 | 51.48 | 51.08 | 51.15 | 1,761,844 | +0.31(+0.61%) |
Jul 11, 2017 | 51.06 | 51.41 | 50.82 | 50.84 | 3,479,669 | -0.41(-0.80%) |
Jul 10, 2017 | 51.77 | 51.89 | 51.18 | 51.25 | 3,328,713 | -0.51(-0.98%) |
Jul 07, 2017 | 51.85 | 52.05 | 51.67 | 51.75 | 3,844,633 | -0.02(-0.05%) |
Jul 06, 2017 | 52.54 | 52.75 | 51.74 | 51.78 | 3,482,447 | -0.89(-1.70%) |
Jul 05, 2017 | 53.47 | 53.64 | 52.57 | 52.67 | 5,301,208 | -0.82(-1.54%) |
Jul 03, 2017 | 54.13 | 54.13 | 53.48 | 53.50 | 1,395,955 | -0.54(-1.01%) |
Jun 30, 2017 | 53.77 | 54.39 | 53.72 | 54.04 | 3,211,123 | +0.60(+1.12%) |
Jun 29, 2017 | 54.07 | 54.13 | 53.34 | 53.44 | 4,505,806 | -0.65(-1.21%) |
Jun 28, 2017 | 54.36 | 54.74 | 54.07 | 54.10 | 2,700,268 | +0.15(+0.27%) |
Jun 27, 2017 | 54.55 | 54.67 | 53.91 | 53.95 | 3,886,355 | -1.28(-2.32%) |
Jun 26, 2017 | 55.06 | 55.52 | 54.87 | 55.23 | 1,548,673 | +0.33(+0.61%) |
Jun 23, 2017 | 54.85 | 55.15 | 54.76 | 54.90 | 2,204,318 | +0.12(+0.21%) |
Jun 22, 2017 | 54.85 | 55.20 | 54.73 | 54.78 | 2,059,248 | -0.05(-0.10%) |
Jun 21, 2017 | 55.46 | 55.60 | 54.76 | 54.83 | 2,054,063 | -0.47(-0.86%) |
Jun 20, 2017 | 55.86 | 56.02 | 55.29 | 55.31 | 2,294,641 | -0.52(-0.93%) |
Jun 19, 2017 | 56.02 | 56.12 | 55.52 | 55.83 | 2,918,507 | -0.09(-0.17%) |
Jun 16, 2017 | 56.75 | 56.79 | 55.30 | 55.92 | 4,621,763 | -0.95(-1.67%) |
Jun 15, 2017 | 57.03 | 57.29 | 56.71 | 56.87 | 2,135,710 | -0.30(-0.53%) |
Jun 14, 2017 | 57.23 | 57.79 | 57.14 | 57.18 | 2,172,866 | +0.15(+0.26%) |
Jun 13, 2017 | 56.69 | 57.16 | 56.27 | 57.03 | 2,154,414 | +0.17(+0.30%) |
Jun 12, 2017 | 56.63 | 57.28 | 56.60 | 56.86 | 3,237,420 | +0.33(+0.58%) |
Jun 09, 2017 | 56.16 | 56.62 | 56.08 | 56.53 | 1,804,369 | +0.32(+0.57%) |
Jun 08, 2017 | 56.99 | 56.20 | 56.21 | 2,391,103 | -0.68(-1.20%) | |
Jun 07, 2017 | 56.60 | 56.97 | 56.56 | 56.90 | 2,096,310 | +0.23(+0.40%) |
Jun 06, 2017 | 56.67 | 56.86 | 56.51 | 56.67 | 1,512,491 | -0.09(-0.15%) |
Jun 05, 2017 | 56.53 | 56.83 | 56.44 | 56.76 | 1,983,154 | -0.02(-0.03%) |
Jun 02, 2017 | 57.18 | 57.18 | 56.58 | 56.77 | 2,263,037 | +0.02(+0.04%) |