Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.04 | 56.00 | 54.90 | 55.92 | 8,318,357 | +1.02(+1.87%) |
Aug 30, 2017 | 54.67 | 55.09 | 54.65 | 54.90 | 4,294,279 | +0.02(+0.04%) |
Aug 29, 2017 | 54.05 | 54.88 | 54.05 | 54.87 | 4,565,769 | +0.42(+0.78%) |
Aug 28, 2017 | 53.97 | 54.64 | 53.89 | 54.45 | 6,159,340 | +0.62(+1.16%) |
Aug 25, 2017 | 53.63 | 54.05 | 53.63 | 53.83 | 5,212,708 | +0.27(+0.51%) |
Aug 24, 2017 | 53.26 | 53.70 | 53.02 | 53.55 | 5,504,925 | +0.44(+0.82%) |
Aug 23, 2017 | 52.94 | 53.40 | 52.93 | 53.11 | 4,135,626 | -0.17(-0.32%) |
Aug 22, 2017 | 52.66 | 53.38 | 52.55 | 53.28 | 4,832,686 | +0.78(+1.49%) |
Aug 21, 2017 | 51.93 | 52.60 | 51.92 | 52.50 | 6,283,485 | +0.55(+1.06%) |
Aug 18, 2017 | 51.63 | 52.31 | 51.59 | 51.96 | 5,408,203 | +0.08(+0.16%) |
Aug 17, 2017 | 52.43 | 52.49 | 51.86 | 51.87 | 6,848,513 | -0.42(-0.81%) |
Aug 16, 2017 | 52.35 | 52.54 | 52.06 | 52.30 | 6,398,269 | +0.06(+0.11%) |
Aug 15, 2017 | 52.79 | 52.83 | 52.19 | 52.24 | 5,014,710 | -0.36(-0.68%) |
Aug 14, 2017 | 52.90 | 52.94 | 52.50 | 52.59 | 3,566,665 | +0.14(+0.27%) |
Aug 11, 2017 | 52.53 | 52.74 | 52.30 | 52.45 | 4,373,969 | +0.14(+0.27%) |
Aug 10, 2017 | 53.48 | 53.61 | 52.27 | 52.31 | 7,998,844 | -1.17(-2.19%) |
Aug 09, 2017 | 52.92 | 53.57 | 52.80 | 53.49 | 6,108,198 | +0.41(+0.77%) |
Aug 08, 2017 | 52.97 | 53.40 | 52.74 | 53.08 | 5,869,192 | +0.19(+0.35%) |
Aug 07, 2017 | 52.68 | 52.90 | 52.46 | 52.89 | 4,781,663 | +0.17(+0.32%) |
Aug 04, 2017 | 52.85 | 53.00 | 52.25 | 52.72 | 6,372,555 | +0.00(+0.00%) |
Aug 03, 2017 | 52.44 | 52.74 | 52.25 | 52.72 | 5,925,105 | +0.21(+0.40%) |
Aug 02, 2017 | 52.17 | 52.53 | 51.93 | 52.51 | 6,627,967 | +0.25(+0.47%) |
Aug 01, 2017 | 52.01 | 52.61 | 51.87 | 52.27 | 8,994,207 | +0.35(+0.67%) |
Jul 31, 2017 | 52.37 | 52.42 | 51.86 | 51.92 | 10,463,175 | -0.39(-0.75%) |
Jul 28, 2017 | 53.20 | 53.80 | 51.52 | 52.31 | 10,788,961 | -0.96(-1.80%) |
Jul 27, 2017 | 54.05 | 54.07 | 52.64 | 53.27 | 9,946,530 | -0.64(-1.18%) |
Jul 26, 2017 | 53.75 | 53.98 | 53.43 | 53.91 | 6,567,053 | +0.05(+0.10%) |
Jul 25, 2017 | 55.25 | 55.36 | 53.82 | 53.86 | 8,556,201 | -1.03(-1.88%) |
Jul 24, 2017 | 55.42 | 55.51 | 54.83 | 54.89 | 7,401,434 | -0.53(-0.96%) |
Jul 21, 2017 | 54.94 | 55.73 | 54.84 | 55.42 | 6,680,842 | +0.46(+0.84%) |
Jul 20, 2017 | 55.12 | 54.04 | 54.96 | 7,176,721 | +0.92(+1.70%) | |
Jul 19, 2017 | 53.83 | 54.04 | 53.49 | 54.04 | 5,257,080 | +0.40(+0.75%) |
Jul 18, 2017 | 53.94 | 54.11 | 53.28 | 53.64 | 7,093,991 | -0.35(-0.65%) |
Jul 17, 2017 | 54.29 | 54.56 | 53.98 | 53.99 | 4,661,150 | -0.30(-0.56%) |
Jul 14, 2017 | 53.93 | 54.38 | 53.85 | 54.29 | 5,838,156 | +0.36(+0.66%) |
Jul 13, 2017 | 53.43 | 54.13 | 53.23 | 53.94 | 6,987,721 | +0.56(+1.04%) |
Jul 12, 2017 | 53.11 | 53.56 | 52.95 | 53.38 | 6,544,499 | +0.51(+0.96%) |
Jul 11, 2017 | 52.91 | 53.12 | 52.50 | 52.88 | 4,802,930 | +0.01(+0.01%) |
Jul 10, 2017 | 52.85 | 53.16 | 52.68 | 52.87 | 4,290,997 | -0.15(-0.28%) |
Jul 07, 2017 | 53.07 | 53.07 | 52.72 | 53.02 | 5,887,923 | +0.22(+0.42%) |
Jul 06, 2017 | 53.17 | 53.33 | 52.56 | 52.80 | 5,940,068 | -0.55(-1.03%) |
Jul 05, 2017 | 53.35 | 53.54 | 52.99 | 53.35 | 6,456,103 | +0.04(+0.08%) |
Jul 03, 2017 | 53.55 | 53.72 | 53.27 | 53.30 | 3,492,676 | -0.07(-0.12%) |
Jun 30, 2017 | 53.41 | 53.60 | 53.15 | 53.37 | 6,425,234 | +0.02(+0.04%) |
Jun 29, 2017 | 53.84 | 53.86 | 52.93 | 53.35 | 6,038,787 | -0.32(-0.60%) |
Jun 28, 2017 | 53.52 | 54.13 | 53.42 | 53.67 | 5,701,133 | +0.39(+0.73%) |
Jun 27, 2017 | 53.51 | 53.77 | 53.18 | 53.28 | 6,101,089 | -0.26(-0.48%) |
Jun 26, 2017 | 53.58 | 53.69 | 53.30 | 53.54 | 5,461,007 | +0.07(+0.14%) |
Jun 23, 2017 | 53.88 | 54.09 | 53.19 | 53.47 | 9,598,085 | -0.40(-0.74%) |
Jun 22, 2017 | 52.62 | 54.22 | 52.56 | 53.86 | 13,584,835 | +1.35(+2.58%) |
Jun 21, 2017 | 52.34 | 52.77 | 52.29 | 52.51 | 8,283,419 | +0.09(+0.17%) |
Jun 20, 2017 | 52.58 | 52.85 | 52.38 | 52.42 | 8,889,408 | -0.09(-0.17%) |
Jun 19, 2017 | 52.34 | 52.69 | 52.21 | 52.51 | 8,690,232 | +0.21(+0.41%) |
Jun 16, 2017 | 52.11 | 52.35 | 51.88 | 52.29 | 12,692,816 | +0.33(+0.64%) |
Jun 15, 2017 | 51.77 | 52.00 | 51.43 | 51.96 | 6,362,118 | +0.06(+0.11%) |
Jun 14, 2017 | 51.14 | 52.10 | 51.06 | 51.90 | 9,020,228 | +0.63(+1.22%) |
Jun 13, 2017 | 51.24 | 51.54 | 51.09 | 51.28 | 7,158,709 | +0.10(+0.20%) |
Jun 12, 2017 | 51.37 | 51.45 | 50.70 | 51.18 | 8,266,394 | -0.10(-0.20%) |
Jun 09, 2017 | 50.64 | 51.40 | 50.58 | 51.28 | 8,368,980 | +0.67(+1.32%) |
Jun 08, 2017 | 50.82 | 50.30 | 50.61 | 8,263,979 | +0.01(+0.01%) | |
Jun 07, 2017 | 50.06 | 51.02 | 50.06 | 50.60 | 11,421,026 | +0.65(+1.30%) |
Jun 06, 2017 | 49.67 | 50.12 | 49.59 | 49.95 | 7,465,027 | +0.27(+0.53%) |
Jun 05, 2017 | 49.50 | 49.95 | 49.23 | 49.69 | 6,681,839 | +0.19(+0.39%) |
Jun 02, 2017 | 49.17 | 49.54 | 49.03 | 49.50 | 7,670,900 | +0.40(+0.81%) |