Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.34 | 55.65 | 55.18 | 55.57 | 3,944,041 | +0.50(+0.91%) |
Aug 30, 2017 | 54.91 | 55.27 | 54.90 | 55.07 | 2,142,177 | +0.21(+0.38%) |
Aug 29, 2017 | 54.87 | 55.05 | 54.67 | 54.86 | 1,748,669 | -0.21(-0.37%) |
Aug 28, 2017 | 55.07 | 55.22 | 54.98 | 55.07 | 2,671,265 | +0.12(+0.21%) |
Aug 25, 2017 | 55.20 | 55.20 | 54.90 | 54.95 | 2,674,585 | +0.00(+0.00%) |
Aug 24, 2017 | 55.11 | 55.24 | 54.91 | 54.95 | 2,558,935 | +0.05(+0.10%) |
Aug 23, 2017 | 55.39 | 55.45 | 54.78 | 54.90 | 3,060,564 | -0.63(-1.13%) |
Aug 22, 2017 | 54.51 | 55.58 | 54.51 | 55.52 | 2,003,101 | +0.93(+1.70%) |
Aug 21, 2017 | 54.31 | 54.63 | 54.08 | 54.59 | 1,878,104 | +0.21(+0.39%) |
Aug 18, 2017 | 54.24 | 54.74 | 54.16 | 54.38 | 2,583,758 | +0.04(+0.08%) |
Aug 17, 2017 | 54.52 | 54.92 | 54.29 | 54.33 | 2,920,037 | -0.48(-0.88%) |
Aug 16, 2017 | 54.50 | 54.97 | 54.33 | 54.82 | 3,319,513 | +0.50(+0.92%) |
Aug 15, 2017 | 53.77 | 54.45 | 53.72 | 54.32 | 2,419,210 | +0.51(+0.95%) |
Aug 14, 2017 | 53.66 | 54.12 | 53.66 | 53.81 | 2,212,289 | +0.35(+0.65%) |
Aug 11, 2017 | 53.26 | 53.93 | 53.26 | 53.46 | 2,478,108 | +0.12(+0.22%) |
Aug 10, 2017 | 53.30 | 53.58 | 53.09 | 53.34 | 3,290,025 | -0.28(-0.52%) |
Aug 09, 2017 | 53.35 | 53.69 | 53.16 | 53.62 | 2,459,045 | +0.27(+0.50%) |
Aug 08, 2017 | 53.30 | 53.60 | 53.03 | 53.35 | 2,204,754 | -0.01(-0.02%) |
Aug 07, 2017 | 53.46 | 53.52 | 53.15 | 53.36 | 2,080,445 | -0.13(-0.25%) |
Aug 04, 2017 | 53.73 | 53.11 | 53.49 | 1,784,504 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.80 | 53.41 | 52.54 | 53.24 | 2,258,821 | +0.08(+0.15%) |
Aug 02, 2017 | 54.22 | 54.22 | 52.95 | 53.16 | 3,959,532 | -1.08(-1.99%) |
Aug 01, 2017 | 54.39 | 54.66 | 54.10 | 54.24 | 2,966,518 | +0.21(+0.38%) |
Jul 31, 2017 | 54.30 | 54.53 | 53.92 | 54.03 | 2,286,166 | -0.22(-0.41%) |
Jul 28, 2017 | 53.96 | 54.35 | 53.74 | 54.25 | 2,299,653 | +0.31(+0.58%) |
Jul 27, 2017 | 55.07 | 55.07 | 53.49 | 53.94 | 3,822,205 | -0.75(-1.37%) |
Jul 26, 2017 | 54.54 | 55.14 | 53.72 | 54.69 | 4,610,609 | -0.78(-1.40%) |
Jul 25, 2017 | 56.26 | 56.29 | 55.14 | 55.47 | 3,441,362 | -0.57(-1.02%) |
Jul 24, 2017 | 56.12 | 56.17 | 55.81 | 56.04 | 1,868,416 | +0.05(+0.10%) |
Jul 21, 2017 | 56.18 | 56.41 | 55.92 | 55.99 | 3,132,901 | -0.33(-0.59%) |
Jul 20, 2017 | 55.84 | 56.35 | 55.62 | 56.32 | 2,680,176 | +0.53(+0.94%) |
Jul 19, 2017 | 55.69 | 55.84 | 55.49 | 55.79 | 3,413,235 | +0.28(+0.50%) |
Jul 18, 2017 | 55.73 | 55.83 | 55.35 | 55.51 | 2,506,870 | -0.05(-0.10%) |
Jul 17, 2017 | 55.48 | 55.73 | 55.30 | 55.57 | 3,055,858 | +0.08(+0.14%) |
Jul 14, 2017 | 54.75 | 55.61 | 54.68 | 55.49 | 2,184,196 | +0.72(+1.32%) |
Jul 13, 2017 | 54.82 | 54.87 | 54.31 | 54.76 | 1,943,430 | +0.02(+0.03%) |
Jul 12, 2017 | 54.31 | 54.89 | 54.25 | 54.75 | 1,685,172 | +0.58(+1.07%) |
Jul 11, 2017 | 54.80 | 54.84 | 53.91 | 54.16 | 2,902,687 | +0.07(+0.13%) |
Jul 10, 2017 | 54.16 | 54.24 | 53.83 | 54.09 | 1,726,715 | -0.15(-0.28%) |
Jul 07, 2017 | 53.94 | 54.34 | 53.81 | 54.24 | 2,867,547 | +0.50(+0.93%) |
Jul 06, 2017 | 53.99 | 54.20 | 53.61 | 53.74 | 3,495,902 | -0.49(-0.91%) |
Jul 05, 2017 | 53.97 | 54.37 | 53.80 | 54.24 | 1,995,659 | +0.42(+0.78%) |
Jul 03, 2017 | 54.30 | 54.39 | 53.74 | 53.82 | 1,516,323 | -0.27(-0.50%) |
Jun 30, 2017 | 53.97 | 54.28 | 53.84 | 54.08 | 2,718,483 | +0.34(+0.63%) |
Jun 29, 2017 | 54.33 | 54.33 | 53.36 | 53.74 | 2,308,209 | -0.63(-1.17%) |
Jun 28, 2017 | 54.44 | 54.71 | 54.29 | 54.38 | 2,409,401 | +0.16(+0.30%) |
Jun 27, 2017 | 54.42 | 54.56 | 54.13 | 54.22 | 2,851,037 | -0.26(-0.48%) |
Jun 26, 2017 | 54.83 | 54.96 | 54.46 | 54.48 | 2,139,434 | -0.36(-0.65%) |
Jun 23, 2017 | 54.21 | 54.95 | 54.00 | 54.83 | 4,366,203 | +0.63(+1.15%) |
Jun 22, 2017 | 53.60 | 54.49 | 53.52 | 54.21 | 3,437,033 | +0.56(+1.05%) |
Jun 21, 2017 | 53.63 | 54.02 | 53.54 | 53.65 | 2,698,763 | +0.15(+0.28%) |
Jun 20, 2017 | 53.32 | 53.71 | 53.32 | 53.49 | 3,441,840 | +0.29(+0.55%) |
Jun 19, 2017 | 52.01 | 53.35 | 52.01 | 53.20 | 5,265,156 | +1.45(+2.80%) |
Jun 16, 2017 | 51.89 | 52.13 | 51.58 | 51.75 | 7,301,411 | +0.00(+0.00%) |
Jun 15, 2017 | 51.41 | 51.90 | 51.21 | 51.75 | 3,654,562 | -0.04(-0.09%) |
Jun 14, 2017 | 51.91 | 52.52 | 51.53 | 51.80 | 2,717,432 | +0.09(+0.17%) |
Jun 13, 2017 | 51.26 | 51.95 | 51.14 | 51.71 | 4,177,204 | +0.65(+1.28%) |
Jun 12, 2017 | 52.43 | 52.51 | 50.77 | 51.06 | 6,482,254 | -1.57(-2.99%) |
Jun 09, 2017 | 53.49 | 53.66 | 52.32 | 52.63 | 3,436,736 | -0.76(-1.42%) |
Jun 08, 2017 | 53.27 | 53.56 | 53.12 | 53.39 | 5,071,985 | +0.14(+0.27%) |
Jun 07, 2017 | 53.19 | 53.33 | 52.96 | 53.24 | 2,337,216 | +0.19(+0.35%) |
Jun 06, 2017 | 53.17 | 53.44 | 52.96 | 53.06 | 3,407,264 | -0.18(-0.34%) |
Jun 05, 2017 | 53.94 | 53.97 | 53.19 | 53.24 | 3,038,526 | -0.12(-0.22%) |
Jun 02, 2017 | 53.63 | 53.74 | 53.26 | 53.35 | 3,604,100 | -0.25(-0.47%) |