Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.55 | 58.08 | 57.49 | 58.03 | 572,925 | +0.60(+1.05%) |
Aug 30, 2017 | 56.68 | 57.72 | 56.68 | 57.42 | 1,036,580 | +0.77(+1.36%) |
Aug 29, 2017 | 55.98 | 56.80 | 55.98 | 56.65 | 852,808 | +0.13(+0.22%) |
Aug 28, 2017 | 56.42 | 56.70 | 56.09 | 56.53 | 1,878,931 | +0.15(+0.26%) |
Aug 25, 2017 | 56.14 | 56.64 | 55.83 | 56.38 | 1,122,086 | +0.59(+1.07%) |
Aug 24, 2017 | 56.18 | 56.40 | 55.70 | 55.78 | 854,197 | -0.25(-0.45%) |
Aug 23, 2017 | 55.71 | 56.45 | 54.83 | 56.04 | 1,126,629 | -0.03(-0.05%) |
Aug 22, 2017 | 54.98 | 56.25 | 54.83 | 56.07 | 1,120,366 | +1.18(+2.15%) |
Aug 21, 2017 | 54.64 | 55.15 | 54.48 | 54.89 | 406,231 | +0.27(+0.50%) |
Aug 18, 2017 | 54.47 | 54.88 | 54.31 | 54.61 | 1,725,398 | +0.05(+0.09%) |
Aug 17, 2017 | 54.89 | 55.38 | 54.41 | 54.57 | 1,382,753 | -0.71(-1.29%) |
Aug 16, 2017 | 55.62 | 55.94 | 55.12 | 55.28 | 1,240,023 | -0.20(-0.37%) |
Aug 15, 2017 | 56.07 | 56.30 | 55.48 | 55.48 | 1,082,124 | -0.17(-0.30%) |
Aug 14, 2017 | 55.63 | 55.98 | 55.40 | 55.65 | 2,149,477 | +0.56(+1.01%) |
Aug 11, 2017 | 54.97 | 55.62 | 54.65 | 55.09 | 2,524,142 | -0.02(-0.04%) |
Aug 10, 2017 | 55.75 | 56.16 | 55.04 | 55.11 | 1,321,010 | -0.76(-1.36%) |
Aug 09, 2017 | 55.75 | 56.46 | 55.36 | 55.87 | 5,370,871 | -1.60(-2.78%) |
Aug 08, 2017 | 58.93 | 59.17 | 57.15 | 57.47 | 1,117,909 | -1.60(-2.71%) |
Aug 07, 2017 | 59.28 | 59.33 | 58.84 | 59.07 | 699,199 | +0.22(+0.38%) |
Aug 04, 2017 | 58.88 | 59.55 | 58.16 | 58.85 | 911,421 | +0.37(+0.63%) |
Aug 03, 2017 | 55.43 | 59.15 | 54.70 | 58.48 | 2,186,716 | +4.11(+7.57%) |
Aug 02, 2017 | 54.82 | 54.83 | 53.31 | 54.36 | 710,726 | -0.42(-0.77%) |
Aug 01, 2017 | 54.35 | 55.02 | 54.09 | 54.78 | 623,270 | +0.59(+1.10%) |
Jul 31, 2017 | 54.16 | 54.63 | 54.08 | 54.19 | 683,783 | +0.14(+0.25%) |
Jul 28, 2017 | 53.60 | 54.37 | 53.50 | 54.05 | 1,012,528 | +0.24(+0.45%) |
Jul 27, 2017 | 53.31 | 53.93 | 53.23 | 53.80 | 359,922 | +0.55(+1.03%) |
Jul 26, 2017 | 53.92 | 54.48 | 53.02 | 53.26 | 796,192 | -0.60(-1.12%) |
Jul 25, 2017 | 53.68 | 54.25 | 53.68 | 53.86 | 310,616 | +0.38(+0.71%) |
Jul 24, 2017 | 53.93 | 53.97 | 53.46 | 53.48 | 470,512 | -0.35(-0.65%) |
Jul 21, 2017 | 53.70 | 54.15 | 53.65 | 53.83 | 582,557 | -0.18(-0.32%) |
Jul 20, 2017 | 54.82 | 55.12 | 53.69 | 54.01 | 615,890 | -0.82(-1.49%) |
Jul 19, 2017 | 54.67 | 54.86 | 53.87 | 54.83 | 1,678,690 | +0.08(+0.14%) |
Jul 18, 2017 | 53.81 | 54.87 | 53.81 | 54.75 | 1,255,069 | +0.88(+1.63%) |
Jul 17, 2017 | 53.59 | 54.32 | 53.45 | 53.87 | 767,535 | +0.27(+0.51%) |
Jul 14, 2017 | 53.70 | 53.89 | 53.40 | 53.60 | 276,144 | -0.12(-0.22%) |
Jul 13, 2017 | 53.93 | 54.15 | 53.61 | 53.72 | 346,953 | +0.02(+0.04%) |
Jul 12, 2017 | 54.10 | 54.40 | 53.68 | 53.70 | 288,314 | -0.07(-0.13%) |
Jul 11, 2017 | 53.63 | 53.92 | 53.28 | 53.77 | 484,829 | +0.13(+0.24%) |
Jul 10, 2017 | 54.11 | 54.36 | 53.60 | 53.64 | 491,484 | -0.30(-0.56%) |
Jul 07, 2017 | 53.98 | 54.43 | 53.88 | 53.94 | 322,087 | +0.04(+0.07%) |
Jul 06, 2017 | 53.87 | 54.40 | 53.85 | 53.90 | 552,656 | -0.23(-0.43%) |
Jul 05, 2017 | 54.23 | 54.51 | 53.68 | 54.14 | 692,221 | -0.09(-0.16%) |
Jul 03, 2017 | 54.96 | 54.96 | 54.22 | 54.22 | 402,049 | -0.59(-1.07%) |
Jun 30, 2017 | 55.17 | 55.18 | 54.69 | 54.81 | 518,962 | -0.23(-0.43%) |
Jun 29, 2017 | 56.03 | 56.03 | 54.79 | 55.04 | 496,379 | -0.91(-1.62%) |
Jun 28, 2017 | 55.93 | 56.26 | 55.72 | 55.95 | 1,916,712 | +0.28(+0.51%) |
Jun 27, 2017 | 56.44 | 56.91 | 55.59 | 55.67 | 728,717 | -0.98(-1.72%) |
Jun 26, 2017 | 56.50 | 56.93 | 56.37 | 56.64 | 1,268,850 | +0.38(+0.68%) |
Jun 23, 2017 | 55.83 | 56.46 | 55.49 | 56.26 | 704,337 | +0.37(+0.66%) |
Jun 22, 2017 | 55.81 | 56.30 | 55.56 | 55.89 | 622,636 | +0.13(+0.23%) |
Jun 21, 2017 | 56.13 | 56.28 | 55.51 | 55.76 | 599,701 | -0.21(-0.38%) |
Jun 20, 2017 | 56.45 | 56.82 | 55.59 | 55.98 | 906,904 | -0.47(-0.83%) |
Jun 19, 2017 | 56.63 | 57.01 | 56.32 | 56.45 | 1,505,546 | +0.02(+0.03%) |
Jun 16, 2017 | 56.08 | 56.56 | 55.86 | 56.43 | 517,596 | +0.39(+0.70%) |
Jun 15, 2017 | 55.68 | 56.19 | 55.57 | 56.04 | 1,073,085 | -0.07(-0.12%) |
Jun 14, 2017 | 56.19 | 56.30 | 55.81 | 56.11 | 335,358 | +0.00(+0.00%) |
Jun 13, 2017 | 54.98 | 56.34 | 54.98 | 56.11 | 563,129 | +1.20(+2.18%) |
Jun 12, 2017 | 55.10 | 55.42 | 54.57 | 54.91 | 610,910 | -0.24(-0.44%) |
Jun 09, 2017 | 55.45 | 55.75 | 54.75 | 55.15 | 729,783 | -0.24(-0.44%) |
Jun 08, 2017 | 55.01 | 55.69 | 54.77 | 55.39 | 451,052 | +0.32(+0.58%) |
Jun 07, 2017 | 55.12 | 55.41 | 54.56 | 55.07 | 1,143,576 | -0.01(-0.02%) |
Jun 06, 2017 | 55.88 | 56.03 | 54.97 | 55.08 | 342,426 | -1.06(-1.89%) |
Jun 05, 2017 | 56.60 | 56.82 | 56.05 | 56.15 | 550,932 | -0.32(-0.57%) |
Jun 02, 2017 | 56.24 | 56.50 | 56.20 | 56.47 | 769,018 | +0.31(+0.56%) |