Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.34 | 63.89 | 62.51 | 62.91 | 7,942,264 | -0.12(-0.18%) |
Aug 30, 2017 | 60.97 | 63.14 | 60.82 | 63.03 | 7,778,018 | +2.11(+3.47%) |
Aug 29, 2017 | 59.54 | 61.23 | 59.47 | 60.92 | 4,685,915 | +0.70(+1.16%) |
Aug 28, 2017 | 60.54 | 60.57 | 59.85 | 60.22 | 4,112,073 | +0.16(+0.27%) |
Aug 25, 2017 | 61.06 | 61.38 | 59.97 | 60.05 | 4,547,494 | -0.82(-1.34%) |
Aug 24, 2017 | 61.71 | 61.85 | 60.26 | 60.87 | 4,070,776 | -0.56(-0.91%) |
Aug 23, 2017 | 61.11 | 61.88 | 60.84 | 61.43 | 5,539,576 | -0.24(-0.39%) |
Aug 22, 2017 | 59.58 | 61.69 | 59.50 | 61.67 | 7,703,001 | +2.38(+4.01%) |
Aug 21, 2017 | 59.50 | 59.78 | 58.95 | 59.29 | 3,569,351 | -0.22(-0.37%) |
Aug 18, 2017 | 58.80 | 59.88 | 58.59 | 59.51 | 4,601,613 | +0.61(+1.04%) |
Aug 17, 2017 | 60.04 | 60.50 | 58.89 | 58.89 | 3,574,271 | -1.46(-2.42%) |
Aug 16, 2017 | 59.62 | 60.66 | 59.31 | 60.35 | 4,699,052 | +0.88(+1.48%) |
Aug 15, 2017 | 59.63 | 59.78 | 58.92 | 59.47 | 3,107,671 | +0.08(+0.13%) |
Aug 14, 2017 | 59.02 | 60.51 | 58.83 | 59.39 | 5,344,798 | +1.10(+1.89%) |
Aug 11, 2017 | 57.83 | 58.61 | 57.36 | 58.29 | 5,805,633 | +0.51(+0.88%) |
Aug 10, 2017 | 58.38 | 58.78 | 57.67 | 57.78 | 7,203,483 | -1.12(-1.91%) |
Aug 09, 2017 | 58.18 | 59.08 | 57.91 | 58.90 | 6,275,571 | +0.05(+0.08%) |
Aug 08, 2017 | 59.79 | 60.00 | 58.68 | 58.85 | 9,032,204 | -1.13(-1.89%) |
Aug 07, 2017 | 59.63 | 60.31 | 59.31 | 59.99 | 7,593,603 | +0.48(+0.81%) |
Aug 04, 2017 | 60.48 | 60.74 | 58.75 | 59.51 | 10,988,904 | -1.88(-3.06%) |
Aug 03, 2017 | 61.47 | 59.27 | 61.39 | 12,875,128 | +2.42(+4.10%) | |
Aug 02, 2017 | 60.07 | 60.12 | 57.99 | 58.97 | 5,786,870 | -0.91(-1.52%) |
Aug 01, 2017 | 59.75 | 59.96 | 59.04 | 59.88 | 4,569,499 | +0.59(+1.00%) |
Jul 31, 2017 | 59.07 | 59.48 | 58.52 | 59.29 | 5,220,344 | +0.32(+0.54%) |
Jul 28, 2017 | 58.31 | 59.31 | 57.82 | 58.97 | 4,465,954 | +0.27(+0.46%) |
Jul 27, 2017 | 60.62 | 60.64 | 57.46 | 58.70 | 8,452,337 | -1.41(-2.35%) |
Jul 26, 2017 | 58.68 | 60.11 | 58.67 | 60.11 | 5,379,234 | +1.62(+2.77%) |
Jul 25, 2017 | 59.12 | 59.47 | 58.46 | 58.49 | 4,885,244 | -0.47(-0.80%) |
Jul 24, 2017 | 58.49 | 59.09 | 58.35 | 58.96 | 6,060,032 | +0.49(+0.84%) |
Jul 21, 2017 | 58.29 | 58.89 | 58.18 | 58.47 | 6,047,828 | -0.14(-0.25%) |
Jul 20, 2017 | 58.94 | 59.27 | 58.43 | 58.61 | 3,743,829 | -0.24(-0.41%) |
Jul 19, 2017 | 59.08 | 59.87 | 58.41 | 58.85 | 5,694,164 | +0.00(+0.00%) |
Jul 18, 2017 | 58.16 | 58.88 | 57.85 | 58.85 | 4,824,750 | +0.80(+1.37%) |
Jul 17, 2017 | 58.36 | 58.43 | 57.68 | 58.06 | 3,425,602 | -0.24(-0.41%) |
Jul 14, 2017 | 58.39 | 58.81 | 58.14 | 58.30 | 4,743,376 | +0.24(+0.41%) |
Jul 13, 2017 | 58.92 | 58.92 | 57.73 | 58.06 | 7,520,298 | -0.50(-0.85%) |
Jul 12, 2017 | 56.22 | 58.85 | 56.04 | 58.56 | 10,532,274 | +2.92(+5.24%) |
Jul 11, 2017 | 56.07 | 56.21 | 55.35 | 55.64 | 4,688,055 | -0.51(-0.91%) |
Jul 10, 2017 | 55.93 | 56.54 | 55.63 | 56.15 | 4,887,769 | +0.40(+0.72%) |
Jul 07, 2017 | 54.46 | 56.00 | 54.32 | 55.74 | 6,485,135 | +1.41(+2.60%) |
Jul 06, 2017 | 54.29 | 54.78 | 54.04 | 54.33 | 6,907,315 | -0.52(-0.94%) |
Jul 05, 2017 | 54.37 | 55.22 | 53.60 | 54.85 | 6,364,292 | +0.86(+1.60%) |
Jul 03, 2017 | 55.44 | 55.65 | 53.88 | 53.99 | 4,310,584 | -1.26(-2.28%) |
Jun 30, 2017 | 55.59 | 55.77 | 54.86 | 55.25 | 6,626,063 | -0.01(-0.02%) |
Jun 29, 2017 | 56.04 | 56.14 | 53.95 | 55.26 | 9,254,838 | -1.18(-2.09%) |
Jun 28, 2017 | 56.19 | 56.45 | 55.47 | 56.44 | 8,158,941 | +0.50(+0.89%) |
Jun 27, 2017 | 57.68 | 57.68 | 55.72 | 55.94 | 7,497,782 | -1.85(-3.20%) |
Jun 26, 2017 | 58.23 | 58.71 | 57.17 | 57.79 | 4,500,847 | -0.21(-0.36%) |
Jun 23, 2017 | 58.00 | 14,374,931 | -0.69(-1.18%) | |||
Jun 22, 2017 | 58.28 | 59.09 | 57.90 | 58.69 | 5,629,394 | +0.46(+0.79%) |
Jun 21, 2017 | 58.06 | 58.48 | 57.71 | 58.23 | 5,611,535 | +0.51(+0.88%) |
Jun 20, 2017 | 58.05 | 58.63 | 57.66 | 57.72 | 6,123,928 | -0.16(-0.28%) |
Jun 19, 2017 | 56.77 | 57.98 | 56.77 | 57.88 | 5,356,577 | +1.46(+2.59%) |
Jun 16, 2017 | 56.39 | 56.99 | 56.12 | 56.43 | 9,663,557 | -0.11(-0.19%) |
Jun 15, 2017 | 55.08 | 57.07 | 54.88 | 56.53 | 9,056,108 | +0.44(+0.79%) |
Jun 14, 2017 | 55.69 | 56.65 | 55.26 | 56.09 | 8,620,550 | +0.53(+0.95%) |
Jun 13, 2017 | 55.14 | 55.71 | 54.40 | 55.56 | 7,458,779 | +1.09(+2.01%) |
Jun 12, 2017 | 54.76 | 54.86 | 53.17 | 54.47 | 16,798,618 | -1.22(-2.19%) |
Jun 09, 2017 | 58.18 | 58.63 | 54.65 | 55.69 | 13,430,173 | -2.42(-4.16%) |
Jun 08, 2017 | 58.20 | 58.24 | 57.16 | 58.11 | 6,787,651 | +0.02(+0.03%) |
Jun 07, 2017 | 57.64 | 58.39 | 57.60 | 58.09 | 6,712,409 | +0.66(+1.15%) |
Jun 06, 2017 | 57.51 | 57.81 | 57.04 | 57.42 | 4,087,926 | +0.04(+0.07%) |
Jun 05, 2017 | 57.35 | 58.02 | 57.16 | 57.39 | 3,979,021 | +0.14(+0.25%) |
Jun 02, 2017 | 57.24 | 57.33 | 56.64 | 57.24 | 5,158,996 | +0.09(+0.15%) |