Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.38 | 57.09 | 56.28 | 56.99 | 465,823 | +0.70(+1.25%) |
Aug 30, 2017 | 55.86 | 56.31 | 55.54 | 56.29 | 398,869 | +0.42(+0.75%) |
Aug 29, 2017 | 56.13 | 56.38 | 55.79 | 55.87 | 298,347 | -0.27(-0.49%) |
Aug 28, 2017 | 56.60 | 56.69 | 55.95 | 56.14 | 402,718 | -0.34(-0.61%) |
Aug 25, 2017 | 56.46 | 56.76 | 56.32 | 56.48 | 380,346 | +0.39(+0.70%) |
Aug 24, 2017 | 56.66 | 56.96 | 56.02 | 56.09 | 569,497 | -0.36(-0.64%) |
Aug 23, 2017 | 55.84 | 56.60 | 55.58 | 56.45 | 276,056 | +0.52(+0.93%) |
Aug 22, 2017 | 56.31 | 56.40 | 55.91 | 55.93 | 367,185 | -0.29(-0.52%) |
Aug 21, 2017 | 55.78 | 56.45 | 55.52 | 56.23 | 324,596 | +0.48(+0.86%) |
Aug 18, 2017 | 55.45 | 56.04 | 54.97 | 55.75 | 412,507 | +0.16(+0.28%) |
Aug 17, 2017 | 55.97 | 56.27 | 55.55 | 55.59 | 289,445 | -0.47(-0.84%) |
Aug 16, 2017 | 55.91 | 56.27 | 55.80 | 56.06 | 379,565 | +0.27(+0.49%) |
Aug 15, 2017 | 55.35 | 55.86 | 54.95 | 55.79 | 443,236 | +0.41(+0.74%) |
Aug 14, 2017 | 54.42 | 55.44 | 54.33 | 55.38 | 361,330 | +1.23(+2.27%) |
Aug 11, 2017 | 53.63 | 54.17 | 53.59 | 54.15 | 455,871 | +0.22(+0.42%) |
Aug 10, 2017 | 53.91 | 54.21 | 53.71 | 53.92 | 232,616 | -0.16(-0.29%) |
Aug 09, 2017 | 54.54 | 54.56 | 53.79 | 54.08 | 498,475 | -0.36(-0.66%) |
Aug 08, 2017 | 54.42 | 54.97 | 54.10 | 54.44 | 685,881 | -0.02(-0.04%) |
Aug 07, 2017 | 55.48 | 55.48 | 54.28 | 54.46 | 334,439 | -1.00(-1.80%) |
Aug 04, 2017 | 55.29 | 55.94 | 55.07 | 55.46 | 500,923 | +0.33(+0.60%) |
Aug 03, 2017 | 55.35 | 55.53 | 54.90 | 55.12 | 364,640 | -0.39(-0.70%) |
Aug 02, 2017 | 55.49 | 55.65 | 55.11 | 55.51 | 296,137 | -0.15(-0.26%) |
Aug 01, 2017 | 55.13 | 55.74 | 55.05 | 55.66 | 363,641 | +0.63(+1.15%) |
Jul 31, 2017 | 55.17 | 55.39 | 54.50 | 55.03 | 317,939 | -0.05(-0.09%) |
Jul 28, 2017 | 55.19 | 55.38 | 55.03 | 55.07 | 347,433 | -0.11(-0.19%) |
Jul 27, 2017 | 55.00 | 55.42 | 54.59 | 55.18 | 446,871 | +0.00(+0.00%) |
Jul 26, 2017 | 54.41 | 55.41 | 54.31 | 55.18 | 408,077 | +0.72(+1.33%) |
Jul 25, 2017 | 53.97 | 54.51 | 53.61 | 54.46 | 718,202 | +0.49(+0.90%) |
Jul 24, 2017 | 53.77 | 54.11 | 53.45 | 53.97 | 298,062 | +0.20(+0.36%) |
Jul 21, 2017 | 53.87 | 54.01 | 53.35 | 53.78 | 307,872 | -0.02(-0.04%) |
Jul 20, 2017 | 54.65 | 54.77 | 53.79 | 53.80 | 421,775 | -0.80(-1.47%) |
Jul 19, 2017 | 54.08 | 54.72 | 53.95 | 54.60 | 704,185 | +0.64(+1.19%) |
Jul 18, 2017 | 52.93 | 53.95 | 52.75 | 53.95 | 769,683 | +0.97(+1.82%) |
Jul 17, 2017 | 52.23 | 53.08 | 52.07 | 52.98 | 534,688 | +0.78(+1.50%) |
Jul 14, 2017 | 52.31 | 52.49 | 52.14 | 52.20 | 434,948 | +0.27(+0.53%) |
Jul 13, 2017 | 52.37 | 52.48 | 51.76 | 51.93 | 343,601 | -0.37(-0.71%) |
Jul 12, 2017 | 51.89 | 52.38 | 51.89 | 52.30 | 364,925 | +0.80(+1.56%) |
Jul 11, 2017 | 51.25 | 51.52 | 50.85 | 51.50 | 376,782 | +0.24(+0.48%) |
Jul 10, 2017 | 51.82 | 51.95 | 51.23 | 51.26 | 397,652 | -0.51(-0.98%) |
Jul 07, 2017 | 51.15 | 51.92 | 51.06 | 51.76 | 402,720 | +0.71(+1.40%) |
Jul 06, 2017 | 51.83 | 51.94 | 50.98 | 51.05 | 509,522 | -1.06(-2.04%) |
Jul 05, 2017 | 52.62 | 52.64 | 51.89 | 52.12 | 373,386 | -0.50(-0.95%) |
Jul 03, 2017 | 52.36 | 52.74 | 51.93 | 52.61 | 159,163 | +0.42(+0.80%) |
Jun 30, 2017 | 52.22 | 52.43 | 52.09 | 52.19 | 420,639 | +0.11(+0.21%) |
Jun 29, 2017 | 52.31 | 52.62 | 51.90 | 52.09 | 630,795 | -0.57(-1.08%) |
Jun 28, 2017 | 52.78 | 52.88 | 52.46 | 52.65 | 540,411 | +0.11(+0.20%) |
Jun 27, 2017 | 53.27 | 53.72 | 52.54 | 52.55 | 593,377 | -0.87(-1.64%) |
Jun 26, 2017 | 53.52 | 53.62 | 53.06 | 53.42 | 484,879 | +0.22(+0.42%) |
Jun 23, 2017 | 53.00 | 53.71 | 52.95 | 53.20 | 869,729 | +0.19(+0.37%) |
Jun 22, 2017 | 52.82 | 53.07 | 52.63 | 53.00 | 399,415 | +0.16(+0.29%) |
Jun 21, 2017 | 52.83 | 52.97 | 52.63 | 52.85 | 519,707 | +0.06(+0.11%) |
Jun 20, 2017 | 53.37 | 53.48 | 52.34 | 52.79 | 327,995 | -0.52(-0.98%) |
Jun 19, 2017 | 53.21 | 53.34 | 52.89 | 53.31 | 315,646 | +0.15(+0.27%) |
Jun 16, 2017 | 53.51 | 53.64 | 52.92 | 53.17 | 731,418 | -0.42(-0.78%) |
Jun 15, 2017 | 53.30 | 53.90 | 53.18 | 53.58 | 328,779 | -0.02(-0.04%) |
Jun 14, 2017 | 53.76 | 54.08 | 53.24 | 53.60 | 440,757 | +0.32(+0.60%) |
Jun 13, 2017 | 53.37 | 53.45 | 52.87 | 53.28 | 738,184 | -0.19(-0.36%) |
Jun 12, 2017 | 52.76 | 53.66 | 52.76 | 53.48 | 670,986 | +0.66(+1.25%) |
Jun 09, 2017 | 52.20 | 52.88 | 51.88 | 52.82 | 573,168 | +0.68(+1.30%) |
Jun 08, 2017 | 52.11 | 52.27 | 51.44 | 52.14 | 957,824 | +0.04(+0.07%) |
Jun 07, 2017 | 52.05 | 52.21 | 51.83 | 52.10 | 458,123 | +0.04(+0.07%) |
Jun 06, 2017 | 52.14 | 52.29 | 51.80 | 52.06 | 399,221 | -0.05(-0.09%) |
Jun 05, 2017 | 52.18 | 52.36 | 51.82 | 52.11 | 258,461 | -0.11(-0.20%) |
Jun 02, 2017 | 51.83 | 52.30 | 51.69 | 52.22 | 449,002 | +0.66(+1.28%) |