Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.15 | 50.25 | 49.85 | 50.20 | 8,794,208 | +0.23(+0.47%) |
Aug 30, 2017 | 49.95 | 50.09 | 49.89 | 49.97 | 5,324,882 | -0.01(-0.02%) |
Aug 29, 2017 | 49.97 | 50.15 | 49.82 | 49.98 | 5,866,928 | -0.37(-0.74%) |
Aug 28, 2017 | 50.35 | 50.39 | 50.03 | 50.35 | 7,933,237 | -0.10(-0.20%) |
Aug 25, 2017 | 50.06 | 50.56 | 49.91 | 50.45 | 7,080,718 | +0.46(+0.91%) |
Aug 24, 2017 | 50.46 | 50.59 | 49.95 | 50.00 | 6,492,941 | -0.45(-0.89%) |
Aug 23, 2017 | 50.54 | 50.68 | 50.35 | 50.44 | 6,392,146 | -0.37(-0.73%) |
Aug 22, 2017 | 50.93 | 51.06 | 50.59 | 50.82 | 5,835,066 | -0.06(-0.11%) |
Aug 21, 2017 | 50.88 | 50.93 | 50.57 | 50.88 | 3,614,429 | -0.04(-0.08%) |
Aug 18, 2017 | 51.02 | 51.32 | 50.77 | 50.92 | 5,414,819 | -0.27(-0.54%) |
Aug 17, 2017 | 52.10 | 52.10 | 51.17 | 51.19 | 6,234,263 | -1.08(-2.06%) |
Aug 16, 2017 | 52.46 | 52.54 | 52.13 | 52.27 | 3,200,799 | -0.05(-0.10%) |
Aug 15, 2017 | 52.43 | 52.66 | 52.29 | 52.32 | 3,692,862 | +0.12(+0.24%) |
Aug 14, 2017 | 52.44 | 52.63 | 52.16 | 52.20 | 3,922,891 | +0.19(+0.37%) |
Aug 11, 2017 | 52.41 | 52.47 | 51.89 | 52.00 | 4,428,822 | -0.29(-0.56%) |
Aug 10, 2017 | 52.90 | 53.00 | 52.23 | 52.29 | 5,270,694 | -0.84(-1.58%) |
Aug 09, 2017 | 53.13 | 53.47 | 52.83 | 53.13 | 6,748,079 | -0.46(-0.87%) |
Aug 08, 2017 | 53.91 | 54.02 | 53.45 | 53.60 | 3,785,123 | -0.34(-0.63%) |
Aug 07, 2017 | 53.76 | 54.02 | 53.54 | 53.94 | 6,386,354 | -0.08(-0.15%) |
Aug 04, 2017 | 54.93 | 54.98 | 53.78 | 54.02 | 6,113,100 | -0.81(-1.48%) |
Aug 03, 2017 | 54.85 | 55.86 | 54.04 | 54.84 | 10,231,113 | +0.13(+0.24%) |
Aug 02, 2017 | 54.20 | 54.74 | 54.03 | 54.70 | 4,635,905 | +0.35(+0.64%) |
Aug 01, 2017 | 54.56 | 54.57 | 54.19 | 54.35 | 3,587,148 | +0.02(+0.05%) |
Jul 31, 2017 | 54.30 | 54.49 | 54.07 | 54.33 | 3,799,948 | +0.15(+0.28%) |
Jul 28, 2017 | 54.16 | 54.39 | 54.00 | 54.18 | 3,419,537 | +0.08(+0.15%) |
Jul 27, 2017 | 54.10 | 54.81 | 54.03 | 54.10 | 5,167,356 | -0.02(-0.03%) |
Jul 26, 2017 | 54.21 | 54.35 | 53.96 | 54.11 | 5,371,648 | -0.08(-0.15%) |
Jul 25, 2017 | 53.91 | 54.30 | 53.88 | 54.20 | 5,975,348 | +0.63(+1.18%) |
Jul 24, 2017 | 53.29 | 53.64 | 53.17 | 53.56 | 3,527,426 | +0.27(+0.51%) |
Jul 21, 2017 | 53.26 | 53.36 | 53.03 | 53.29 | 4,267,965 | -0.02(-0.05%) |
Jul 20, 2017 | 53.42 | 52.98 | 53.32 | 4,202,649 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.06 | 53.28 | 52.90 | 53.28 | 3,459,602 | +0.27(+0.50%) |
Jul 18, 2017 | 52.98 | 53.19 | 52.72 | 53.02 | 4,795,818 | -0.15(-0.28%) |
Jul 17, 2017 | 53.12 | 53.30 | 52.73 | 53.17 | 4,175,886 | -0.05(-0.09%) |
Jul 14, 2017 | 52.96 | 53.32 | 52.70 | 53.22 | 3,334,533 | -0.02(-0.03%) |
Jul 13, 2017 | 52.59 | 53.37 | 52.44 | 53.23 | 6,635,407 | +0.78(+1.49%) |
Jul 12, 2017 | 52.22 | 52.77 | 52.12 | 52.45 | 3,236,540 | +0.23(+0.45%) |
Jul 11, 2017 | 52.41 | 52.52 | 52.07 | 52.22 | 3,473,612 | -0.13(-0.25%) |
Jul 10, 2017 | 52.36 | 52.54 | 52.28 | 52.35 | 3,783,456 | -0.23(-0.44%) |
Jul 07, 2017 | 52.49 | 52.66 | 52.28 | 52.59 | 4,048,637 | +0.22(+0.43%) |
Jul 06, 2017 | 52.11 | 52.95 | 52.10 | 52.36 | 7,334,301 | +0.25(+0.48%) |
Jul 05, 2017 | 52.63 | 52.75 | 51.85 | 52.11 | 8,612,380 | -0.42(-0.81%) |
Jul 03, 2017 | 52.15 | 53.05 | 52.15 | 52.54 | 3,890,162 | +0.64(+1.23%) |
Jun 30, 2017 | 52.85 | 52.87 | 51.70 | 51.90 | 9,314,259 | -0.81(-1.54%) |
Jun 29, 2017 | 53.38 | 53.56 | 52.50 | 52.71 | 5,272,151 | -0.28(-0.53%) |
Jun 28, 2017 | 52.85 | 53.25 | 52.85 | 52.99 | 4,568,705 | +0.36(+0.68%) |
Jun 27, 2017 | 52.51 | 53.12 | 52.47 | 52.64 | 6,007,852 | +0.19(+0.36%) |
Jun 26, 2017 | 52.48 | 52.83 | 52.37 | 52.44 | 4,625,871 | +0.13(+0.25%) |
Jun 23, 2017 | 52.44 | 52.59 | 52.14 | 52.31 | 10,193,939 | -0.02(-0.05%) |
Jun 22, 2017 | 52.29 | 52.53 | 52.15 | 52.34 | 3,312,257 | -0.14(-0.27%) |
Jun 21, 2017 | 53.03 | 53.08 | 52.43 | 52.48 | 5,382,710 | -0.14(-0.27%) |
Jun 20, 2017 | 52.96 | 53.05 | 52.57 | 52.62 | 4,707,418 | -0.46(-0.88%) |
Jun 19, 2017 | 53.23 | 53.27 | 52.89 | 53.08 | 3,723,535 | +0.13(+0.25%) |
Jun 16, 2017 | 53.10 | 53.12 | 52.77 | 52.95 | 9,170,070 | -0.02(-0.03%) |
Jun 15, 2017 | 52.97 | 53.23 | 52.59 | 52.97 | 5,897,881 | -0.37(-0.68%) |
Jun 14, 2017 | 53.16 | 53.41 | 52.82 | 53.33 | 3,645,703 | +0.02(+0.03%) |
Jun 13, 2017 | 53.03 | 53.40 | 52.83 | 53.32 | 5,680,802 | +0.34(+0.64%) |
Jun 12, 2017 | 53.12 | 53.46 | 52.77 | 52.98 | 6,802,895 | -0.03(-0.06%) |
Jun 09, 2017 | 52.72 | 53.03 | 52.30 | 53.01 | 8,631,282 | +0.43(+0.82%) |
Jun 08, 2017 | 53.03 | 52.08 | 52.58 | 5,894,412 | +0.41(+0.79%) | |
Jun 07, 2017 | 52.36 | 52.38 | 52.10 | 52.17 | 5,089,544 | -0.12(-0.24%) |
Jun 06, 2017 | 52.51 | 52.57 | 52.08 | 52.29 | 5,034,094 | -0.43(-0.81%) |
Jun 05, 2017 | 52.86 | 52.98 | 52.67 | 52.72 | 3,936,217 | -0.34(-0.64%) |
Jun 02, 2017 | 52.50 | 53.15 | 52.41 | 53.06 | 6,945,893 | +0.28(+0.53%) |