Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.17 | 55.20 | 55.06 | 55.19 | 4,297 | +0.22(+0.40%) |
Aug 30, 2017 | 55.07 | 55.07 | 54.97 | 54.97 | 1,938 | -0.14(-0.25%) |
Aug 29, 2017 | 55.27 | 55.31 | 55.08 | 55.11 | 7,486 | +0.33(+0.59%) |
Aug 28, 2017 | 54.82 | 54.88 | 54.77 | 54.79 | 2,559 | +0.01(+0.03%) |
Aug 25, 2017 | 54.75 | 54.83 | 54.75 | 54.77 | 2,003 | +0.13(+0.24%) |
Aug 24, 2017 | 54.67 | 54.75 | 54.59 | 54.64 | 10,877 | -0.19(-0.35%) |
Aug 23, 2017 | 54.66 | 54.87 | 54.66 | 54.84 | 9,625 | +0.40(+0.74%) |
Aug 22, 2017 | 54.53 | 54.53 | 54.33 | 54.43 | 11,167 | -0.28(-0.52%) |
Aug 21, 2017 | 54.62 | 54.72 | 54.60 | 54.72 | 46,688 | +0.14(+0.25%) |
Aug 18, 2017 | 54.71 | 54.76 | 54.45 | 54.58 | 5,162 | +0.08(+0.14%) |
Aug 17, 2017 | 54.27 | 54.50 | 54.23 | 54.50 | 17,325 | +0.23(+0.41%) |
Aug 16, 2017 | 53.92 | 54.39 | 53.92 | 54.27 | 561,860 | +0.31(+0.58%) |
Aug 15, 2017 | 53.95 | 53.98 | 53.83 | 53.96 | 1,147 | -0.48(-0.88%) |
Aug 14, 2017 | 54.35 | 54.44 | 54.32 | 54.44 | 2,743 | -0.15(-0.27%) |
Aug 11, 2017 | 54.58 | 54.61 | 54.58 | 54.59 | 2,479 | +0.14(+0.25%) |
Aug 10, 2017 | 54.23 | 54.45 | 54.23 | 54.45 | 8,713 | +0.24(+0.44%) |
Aug 09, 2017 | 54.30 | 54.30 | 54.12 | 54.21 | 1,306 | +0.37(+0.68%) |
Aug 08, 2017 | 53.92 | 53.92 | 53.81 | 53.84 | 1,442 | -0.16(-0.29%) |
Aug 07, 2017 | 54.00 | 54.00 | 54.00 | 54.00 | 2,182 | +0.09(+0.16%) |
Aug 04, 2017 | 54.04 | 54.04 | 53.77 | 53.91 | 21,438 | -0.42(-0.77%) |
Aug 03, 2017 | 54.05 | 54.33 | 54.05 | 54.33 | 3,381 | +0.40(+0.73%) |
Aug 02, 2017 | 53.88 | 54.06 | 53.88 | 53.93 | 7,589 | -0.07(-0.14%) |
Aug 01, 2017 | 53.58 | 54.01 | 53.58 | 54.01 | 616 | +0.29(+0.55%) |
Jul 31, 2017 | 53.71 | 53.73 | 53.62 | 53.71 | 3,351 | -0.04(-0.07%) |
Jul 28, 2017 | 53.47 | 53.75 | 53.47 | 53.75 | 14,306 | +0.18(+0.34%) |
Jul 27, 2017 | 53.60 | 53.60 | 53.46 | 53.57 | 6,693 | -0.14(-0.26%) |
Jul 26, 2017 | 53.35 | 53.81 | 53.32 | 53.70 | 3,701 | +0.30(+0.57%) |
Jul 25, 2017 | 53.60 | 53.60 | 53.37 | 53.40 | 3,455 | -0.55(-1.01%) |
Jul 24, 2017 | 53.95 | 54.03 | 53.90 | 53.95 | 4,329 | +0.05(+0.09%) |
Jul 21, 2017 | 54.03 | 54.16 | 53.90 | 53.90 | 14,484 | +0.06(+0.10%) |
Jul 20, 2017 | 54.01 | 54.06 | 53.78 | 53.84 | 655,261 | +0.02(+0.04%) |
Jul 19, 2017 | 53.90 | 53.90 | 53.80 | 53.82 | 1,240 | -0.01(-0.02%) |
Jul 18, 2017 | 53.84 | 53.90 | 53.83 | 53.83 | 3,776 | +0.39(+0.72%) |
Jul 17, 2017 | 53.37 | 53.45 | 53.35 | 53.45 | 3,899 | +0.06(+0.12%) |
Jul 14, 2017 | 53.38 | 53.38 | 53.38 | 53.38 | 349 | +0.21(+0.40%) |
Jul 13, 2017 | 53.16 | 53.17 | 53.04 | 53.17 | 1,449 | -0.11(-0.21%) |
Jul 12, 2017 | 53.31 | 53.39 | 53.27 | 53.28 | 5,020 | +0.27(+0.50%) |
Jul 11, 2017 | 52.86 | 53.03 | 52.83 | 53.02 | 11,917 | +0.13(+0.24%) |
Jul 10, 2017 | 52.79 | 52.90 | 52.79 | 52.89 | 12,873 | +0.16(+0.30%) |
Jul 07, 2017 | 52.76 | 52.79 | 52.64 | 52.73 | 10,826 | -0.12(-0.23%) |
Jul 06, 2017 | 52.75 | 52.89 | 52.75 | 52.85 | 3,001 | -0.31(-0.58%) |
Jul 05, 2017 | 52.90 | 53.16 | 52.90 | 53.16 | 50,962 | +0.18(+0.34%) |
Jul 03, 2017 | 53.38 | 53.38 | 52.91 | 52.98 | 213,486 | -0.45(-0.84%) |
Jun 30, 2017 | 53.66 | 53.66 | 53.39 | 53.43 | 5,453 | -0.28(-0.51%) |
Jun 29, 2017 | 53.55 | 53.73 | 53.55 | 53.70 | 7,145 | -0.33(-0.61%) |
Jun 28, 2017 | 54.02 | 54.16 | 53.94 | 54.04 | 8,791 | -0.14(-0.25%) |
Jun 27, 2017 | 54.16 | 54.24 | 54.12 | 54.17 | 8,638 | -0.60(-1.09%) |
Jun 26, 2017 | 54.71 | 54.78 | 54.68 | 54.77 | 1,588 | +0.12(+0.22%) |
Jun 23, 2017 | 54.65 | 54.68 | 54.53 | 54.65 | 5,772 | +0.05(+0.09%) |
Jun 22, 2017 | 54.53 | 54.66 | 54.50 | 54.60 | 3,636 | +0.07(+0.13%) |
Jun 21, 2017 | 54.51 | 54.60 | 54.38 | 54.54 | 10,400 | -0.05(-0.10%) |
Jun 20, 2017 | 54.32 | 54.61 | 54.32 | 54.59 | 1,893 | +0.27(+0.51%) |
Jun 19, 2017 | 54.47 | 54.52 | 54.30 | 54.31 | 8,602 | -0.31(-0.57%) |
Jun 16, 2017 | 54.67 | 54.71 | 54.61 | 54.62 | 491,008 | +0.16(+0.30%) |
Jun 15, 2017 | 54.45 | 54.57 | 54.44 | 54.46 | 4,031 | -0.24(-0.44%) |
Jun 14, 2017 | 54.75 | 55.01 | 54.62 | 54.70 | 7,762 | +0.60(+1.11%) |
Jun 13, 2017 | 54.13 | 54.13 | 54.09 | 54.10 | 1,498 | -0.04(-0.07%) |
Jun 12, 2017 | 54.08 | 54.26 | 54.07 | 54.14 | 2,804 | -0.03(-0.05%) |
Jun 09, 2017 | 54.06 | 54.25 | 54.06 | 54.17 | 4,358 | -0.08(-0.15%) |
Jun 08, 2017 | 54.12 | 54.27 | 54.10 | 54.25 | 2,093 | -0.14(-0.25%) |
Jun 07, 2017 | 54.50 | 54.50 | 54.27 | 54.39 | 10,114 | -0.29(-0.53%) |
Jun 06, 2017 | 54.63 | 54.68 | 54.63 | 54.68 | 842 | +0.39(+0.72%) |
Jun 05, 2017 | 54.26 | 54.35 | 54.26 | 54.29 | 2,660 | -0.26(-0.47%) |
Jun 02, 2017 | 54.32 | 54.55 | 54.32 | 54.54 | 37,468 | +0.67(+1.24%) |