Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.82 | 58.99 | 58.63 | 58.73 | 2,696,134 | -0.04(-0.06%) |
Aug 30, 2017 | 59.24 | 59.34 | 58.70 | 58.77 | 2,316,096 | -0.50(-0.84%) |
Aug 29, 2017 | 59.24 | 59.58 | 59.21 | 59.27 | 2,795,835 | +0.07(+0.12%) |
Aug 28, 2017 | 59.25 | 59.34 | 58.95 | 59.19 | 2,302,781 | +0.04(+0.07%) |
Aug 25, 2017 | 58.85 | 59.46 | 58.69 | 59.15 | 3,352,085 | +0.47(+0.79%) |
Aug 24, 2017 | 58.51 | 58.82 | 58.40 | 58.68 | 2,783,538 | +0.17(+0.29%) |
Aug 23, 2017 | 58.32 | 58.55 | 58.02 | 58.51 | 2,150,976 | +0.18(+0.32%) |
Aug 22, 2017 | 58.16 | 58.34 | 58.00 | 58.33 | 1,923,702 | +0.17(+0.29%) |
Aug 21, 2017 | 58.21 | 58.28 | 57.94 | 58.16 | 1,794,313 | +0.04(+0.06%) |
Aug 18, 2017 | 57.62 | 58.26 | 57.52 | 58.12 | 3,118,006 | +0.42(+0.73%) |
Aug 17, 2017 | 57.70 | 58.09 | 57.63 | 57.70 | 2,356,610 | -0.09(-0.15%) |
Aug 16, 2017 | 57.55 | 57.86 | 57.44 | 57.79 | 4,123,511 | +0.25(+0.44%) |
Aug 15, 2017 | 57.20 | 57.66 | 57.17 | 57.54 | 4,444,459 | +0.16(+0.28%) |
Aug 14, 2017 | 57.24 | 57.51 | 57.18 | 57.38 | 2,076,950 | +0.21(+0.37%) |
Aug 11, 2017 | 57.58 | 57.58 | 56.91 | 57.16 | 1,980,025 | -0.32(-0.55%) |
Aug 10, 2017 | 57.42 | 57.63 | 57.22 | 57.48 | 2,141,176 | -0.01(-0.03%) |
Aug 09, 2017 | 57.85 | 57.85 | 57.39 | 57.49 | 2,161,485 | -0.09(-0.15%) |
Aug 08, 2017 | 57.43 | 57.63 | 57.32 | 57.58 | 1,715,105 | +0.03(+0.05%) |
Aug 07, 2017 | 57.62 | 57.77 | 57.45 | 57.55 | 2,206,014 | -0.12(-0.20%) |
Aug 04, 2017 | 57.67 | 57.86 | 57.18 | 57.67 | 2,742,860 | -0.24(-0.41%) |
Aug 03, 2017 | 57.38 | 57.96 | 57.33 | 57.91 | 3,498,818 | +0.40(+0.69%) |
Aug 02, 2017 | 56.98 | 57.52 | 56.55 | 57.51 | 2,266,888 | +0.41(+0.72%) |
Aug 01, 2017 | 57.07 | 57.24 | 56.92 | 57.10 | 2,664,065 | +0.09(+0.16%) |
Jul 31, 2017 | 56.87 | 57.12 | 56.67 | 57.01 | 2,631,411 | +0.14(+0.25%) |
Jul 28, 2017 | 56.97 | 57.10 | 56.70 | 56.87 | 1,669,097 | -0.10(-0.17%) |
Jul 27, 2017 | 56.77 | 57.04 | 56.72 | 56.96 | 2,103,027 | +0.05(+0.09%) |
Jul 26, 2017 | 56.65 | 56.95 | 56.58 | 56.91 | 1,889,256 | +0.19(+0.34%) |
Jul 25, 2017 | 56.76 | 56.89 | 56.43 | 56.72 | 2,414,041 | +0.01(+0.03%) |
Jul 24, 2017 | 57.29 | 57.29 | 56.60 | 56.70 | 2,474,593 | -0.59(-1.03%) |
Jul 21, 2017 | 56.77 | 57.29 | 56.69 | 57.29 | 3,130,383 | +0.46(+0.81%) |
Jul 20, 2017 | 57.06 | 57.06 | 56.64 | 56.84 | 2,994,634 | -0.02(-0.04%) |
Jul 19, 2017 | 56.81 | 56.89 | 56.68 | 56.86 | 1,905,291 | +0.09(+0.16%) |
Jul 18, 2017 | 56.69 | 56.94 | 56.50 | 56.77 | 2,123,874 | +0.18(+0.31%) |
Jul 17, 2017 | 56.54 | 56.65 | 56.39 | 56.59 | 1,779,707 | +0.05(+0.09%) |
Jul 14, 2017 | 56.57 | 56.80 | 56.50 | 56.54 | 2,342,026 | +0.33(+0.58%) |
Jul 13, 2017 | 56.48 | 56.51 | 56.18 | 56.22 | 2,114,243 | -0.35(-0.61%) |
Jul 12, 2017 | 56.68 | 56.87 | 56.50 | 56.56 | 3,175,772 | +0.41(+0.72%) |
Jul 11, 2017 | 55.84 | 56.19 | 55.69 | 56.16 | 3,589,146 | +0.32(+0.57%) |
Jul 10, 2017 | 56.02 | 56.12 | 55.77 | 55.84 | 4,854,236 | -0.14(-0.25%) |
Jul 07, 2017 | 55.99 | 56.16 | 55.82 | 55.98 | 2,283,944 | +0.05(+0.09%) |
Jul 06, 2017 | 55.92 | 56.11 | 55.71 | 55.93 | 2,753,056 | -0.06(-0.11%) |
Jul 05, 2017 | 56.24 | 56.32 | 55.93 | 55.99 | 4,534,959 | -0.22(-0.39%) |
Jul 03, 2017 | 56.83 | 57.00 | 56.16 | 56.21 | 1,861,817 | -0.39(-0.69%) |
Jun 30, 2017 | 56.97 | 57.32 | 56.59 | 56.60 | 3,986,928 | -0.32(-0.56%) |
Jun 29, 2017 | 56.61 | 57.19 | 56.26 | 56.92 | 5,142,293 | +0.01(+0.01%) |
Jun 28, 2017 | 57.72 | 57.72 | 56.85 | 56.91 | 4,230,807 | -0.63(-1.09%) |
Jun 27, 2017 | 57.93 | 58.05 | 57.44 | 57.54 | 4,463,412 | -0.55(-0.95%) |
Jun 26, 2017 | 57.97 | 58.69 | 57.75 | 58.09 | 5,704,892 | +0.19(+0.33%) |
Jun 23, 2017 | 58.29 | 58.47 | 57.69 | 57.90 | 5,154,390 | -0.40(-0.68%) |
Jun 22, 2017 | 58.28 | 58.59 | 58.17 | 58.30 | 3,409,494 | -0.17(-0.29%) |
Jun 21, 2017 | 59.24 | 59.24 | 58.15 | 58.47 | 3,442,035 | -0.77(-1.30%) |
Jun 20, 2017 | 59.47 | 59.50 | 59.16 | 59.24 | 3,224,976 | -0.13(-0.21%) |
Jun 19, 2017 | 59.61 | 59.61 | 59.16 | 59.36 | 3,968,992 | -0.25(-0.42%) |
Jun 16, 2017 | 59.30 | 59.83 | 59.27 | 59.61 | 6,203,180 | +0.39(+0.66%) |
Jun 15, 2017 | 58.92 | 59.26 | 58.80 | 59.22 | 3,534,628 | +0.14(+0.24%) |
Jun 14, 2017 | 59.09 | 59.41 | 58.83 | 59.08 | 4,322,028 | +0.46(+0.78%) |
Jun 13, 2017 | 58.58 | 58.70 | 58.29 | 58.62 | 3,362,688 | -0.07(-0.11%) |
Jun 12, 2017 | 58.68 | 58.89 | 58.27 | 58.69 | 2,694,829 | +0.13(+0.23%) |
Jun 09, 2017 | 58.70 | 58.78 | 58.14 | 58.56 | 5,218,665 | -0.29(-0.49%) |
Jun 08, 2017 | 59.41 | 58.38 | 58.85 | 4,000,924 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.46 | 59.53 | 59.27 | 59.43 | 4,570,757 | +0.12(+0.20%) |
Jun 06, 2017 | 59.69 | 59.74 | 59.23 | 59.31 | 3,120,679 | -0.28(-0.47%) |
Jun 05, 2017 | 59.98 | 59.98 | 59.50 | 59.59 | 3,218,691 | -0.38(-0.64%) |
Jun 02, 2017 | 60.19 | 60.31 | 59.84 | 59.98 | 3,425,421 | -0.16(-0.26%) |