Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.09 | 52.09 | 51.36 | 51.47 | 2,527,582 | -0.30(-0.58%) |
Aug 30, 2017 | 51.84 | 52.18 | 51.69 | 51.78 | 2,374,467 | +0.05(+0.09%) |
Aug 29, 2017 | 51.48 | 51.99 | 51.04 | 51.73 | 2,264,567 | -0.49(-0.94%) |
Aug 28, 2017 | 53.20 | 53.24 | 52.03 | 52.22 | 2,016,714 | -0.81(-1.54%) |
Aug 25, 2017 | 53.22 | 53.51 | 53.01 | 53.04 | 960,832 | -0.04(-0.07%) |
Aug 24, 2017 | 53.09 | 53.44 | 52.90 | 53.07 | 1,168,039 | +0.20(+0.37%) |
Aug 23, 2017 | 52.27 | 53.28 | 52.09 | 52.88 | 931,454 | +0.20(+0.37%) |
Aug 22, 2017 | 52.17 | 52.79 | 52.11 | 52.68 | 1,812,661 | +0.81(+1.57%) |
Aug 21, 2017 | 52.35 | 52.43 | 51.62 | 51.87 | 1,631,371 | -0.45(-0.86%) |
Aug 18, 2017 | 52.16 | 52.87 | 51.95 | 52.32 | 2,020,044 | -0.08(-0.16%) |
Aug 17, 2017 | 53.81 | 54.12 | 52.33 | 52.40 | 1,559,818 | -1.64(-3.04%) |
Aug 16, 2017 | 54.54 | 54.89 | 53.87 | 54.05 | 1,718,003 | -0.21(-0.39%) |
Aug 15, 2017 | 54.68 | 55.27 | 54.21 | 54.26 | 1,308,890 | +0.20(+0.38%) |
Aug 14, 2017 | 53.65 | 54.23 | 53.51 | 54.05 | 1,662,830 | +1.10(+2.08%) |
Aug 11, 2017 | 53.35 | 53.72 | 52.69 | 52.95 | 1,833,541 | -0.45(-0.85%) |
Aug 10, 2017 | 54.29 | 54.39 | 53.07 | 53.41 | 2,403,301 | -1.25(-2.29%) |
Aug 09, 2017 | 54.93 | 55.28 | 54.18 | 54.66 | 1,454,720 | -0.75(-1.35%) |
Aug 08, 2017 | 55.28 | 56.38 | 55.15 | 55.40 | 1,905,239 | +0.02(+0.04%) |
Aug 07, 2017 | 55.74 | 55.99 | 55.31 | 55.38 | 941,394 | -0.32(-0.58%) |
Aug 04, 2017 | 55.49 | 56.39 | 55.40 | 55.71 | 1,470,599 | +0.77(+1.40%) |
Aug 03, 2017 | 54.74 | 55.31 | 54.67 | 54.94 | 2,778,040 | +0.26(+0.48%) |
Aug 02, 2017 | 54.46 | 54.85 | 54.34 | 54.67 | 2,041,649 | +0.14(+0.25%) |
Aug 01, 2017 | 55.03 | 55.13 | 54.24 | 54.54 | 2,439,550 | +0.00(+0.00%) |
Jul 31, 2017 | 54.32 | 55.08 | 54.32 | 54.54 | 2,218,724 | +0.25(+0.46%) |
Jul 28, 2017 | 54.32 | 54.61 | 53.69 | 54.29 | 1,307,173 | -0.02(-0.04%) |
Jul 27, 2017 | 54.80 | 54.80 | 53.63 | 54.31 | 2,352,624 | -0.39(-0.72%) |
Jul 26, 2017 | 56.20 | 56.27 | 54.59 | 54.70 | 2,156,287 | -1.21(-2.16%) |
Jul 25, 2017 | 56.37 | 56.72 | 55.64 | 55.91 | 2,562,941 | +0.64(+1.16%) |
Jul 24, 2017 | 54.68 | 55.44 | 54.68 | 55.27 | 2,138,780 | +0.62(+1.13%) |
Jul 21, 2017 | 54.39 | 54.99 | 54.11 | 54.65 | 2,561,289 | +0.02(+0.04%) |
Jul 20, 2017 | 54.75 | 55.27 | 54.57 | 54.63 | 2,581,466 | -0.05(-0.08%) |
Jul 19, 2017 | 55.36 | 55.48 | 54.23 | 54.67 | 3,234,881 | -0.42(-0.77%) |
Jul 18, 2017 | 55.06 | 55.89 | 54.60 | 55.10 | 3,135,312 | -1.11(-1.97%) |
Jul 17, 2017 | 55.92 | 56.31 | 55.54 | 56.20 | 2,678,211 | +0.20(+0.35%) |
Jul 14, 2017 | 55.91 | 56.29 | 55.20 | 56.01 | 2,130,366 | -0.63(-1.12%) |
Jul 13, 2017 | 56.65 | 56.78 | 56.33 | 56.64 | 2,482,926 | +0.16(+0.28%) |
Jul 12, 2017 | 56.51 | 56.82 | 56.26 | 56.48 | 1,717,934 | -0.26(-0.45%) |
Jul 11, 2017 | 56.71 | 57.11 | 56.37 | 56.74 | 2,055,351 | +0.08(+0.13%) |
Jul 10, 2017 | 56.10 | 56.90 | 55.97 | 56.66 | 1,670,606 | +0.35(+0.62%) |
Jul 07, 2017 | 56.45 | 56.55 | 55.63 | 56.32 | 1,314,814 | +0.41(+0.73%) |
Jul 06, 2017 | 56.23 | 56.60 | 55.79 | 55.91 | 1,512,727 | -0.23(-0.40%) |
Jul 05, 2017 | 56.27 | 56.35 | 55.54 | 56.14 | 1,693,950 | +0.03(+0.05%) |
Jul 03, 2017 | 55.74 | 56.51 | 55.55 | 56.11 | 862,663 | +0.87(+1.57%) |
Jun 30, 2017 | 55.13 | 55.56 | 54.65 | 55.24 | 1,876,748 | +0.34(+0.62%) |
Jun 29, 2017 | 55.65 | 56.54 | 54.40 | 54.90 | 2,899,875 | +0.64(+1.18%) |
Jun 28, 2017 | 54.66 | 55.02 | 54.24 | 54.26 | 3,748,020 | +0.11(+0.20%) |
Jun 27, 2017 | 54.08 | 54.88 | 53.74 | 54.15 | 1,952,687 | +0.55(+1.03%) |
Jun 26, 2017 | 53.57 | 54.11 | 53.14 | 53.60 | 1,827,038 | +0.17(+0.31%) |
Jun 23, 2017 | 54.21 | 54.27 | 53.15 | 53.44 | 2,838,985 | -0.43(-0.80%) |
Jun 22, 2017 | 54.54 | 54.60 | 53.65 | 53.87 | 2,841,708 | -0.68(-1.24%) |
Jun 21, 2017 | 55.50 | 55.60 | 54.27 | 54.54 | 2,464,231 | -0.72(-1.31%) |
Jun 20, 2017 | 56.13 | 56.14 | 55.15 | 55.27 | 2,395,644 | -1.01(-1.80%) |
Jun 19, 2017 | 56.29 | 56.79 | 56.11 | 56.28 | 1,805,434 | +0.38(+0.67%) |
Jun 16, 2017 | 55.93 | 56.57 | 55.69 | 55.90 | 6,082,789 | +0.03(+0.05%) |
Jun 15, 2017 | 55.56 | 56.38 | 55.55 | 55.87 | 2,124,736 | -0.14(-0.24%) |
Jun 14, 2017 | 55.28 | 56.20 | 54.75 | 56.01 | 2,881,588 | +0.29(+0.53%) |
Jun 13, 2017 | 55.81 | 56.15 | 55.45 | 55.71 | 4,197,110 | +1.00(+1.83%) |
Jun 12, 2017 | 54.58 | 55.30 | 54.18 | 54.71 | 2,647,595 | +0.10(+0.18%) |
Jun 09, 2017 | 54.11 | 54.98 | 53.73 | 54.61 | 2,804,069 | +1.41(+2.66%) |
Jun 08, 2017 | 53.76 | 51.55 | 53.20 | 2,967,889 | +1.46(+2.82%) | |
Jun 07, 2017 | 51.58 | 52.18 | 51.47 | 51.74 | 1,596,144 | +0.32(+0.63%) |
Jun 06, 2017 | 51.29 | 51.79 | 51.05 | 51.42 | 2,383,779 | -0.52(-1.00%) |
Jun 05, 2017 | 51.58 | 52.31 | 51.49 | 51.94 | 1,625,305 | +0.41(+0.79%) |
Jun 02, 2017 | 51.29 | 51.91 | 50.83 | 51.53 | 1,699,069 | -0.38(-0.74%) |