Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.67 | 55.83 | 55.51 | 55.71 | 21,429,738 | +0.17(+0.30%) |
Aug 30, 2017 | 55.65 | 55.80 | 55.52 | 55.55 | 11,254,618 | -0.26(-0.46%) |
Aug 29, 2017 | 55.63 | 55.83 | 55.53 | 55.80 | 9,672,967 | -0.01(-0.03%) |
Aug 28, 2017 | 56.13 | 56.16 | 55.66 | 55.82 | 11,273,444 | -0.18(-0.33%) |
Aug 25, 2017 | 55.88 | 56.30 | 55.79 | 56.00 | 9,377,724 | +0.28(+0.51%) |
Aug 24, 2017 | 55.84 | 55.95 | 55.62 | 55.71 | 11,889,467 | -0.20(-0.37%) |
Aug 23, 2017 | 55.98 | 56.21 | 55.82 | 55.92 | 9,664,224 | -0.09(-0.17%) |
Aug 22, 2017 | 55.87 | 56.45 | 55.86 | 56.01 | 13,017,468 | +0.26(+0.47%) |
Aug 21, 2017 | 55.82 | 55.93 | 55.53 | 55.75 | 13,816,715 | -0.19(-0.34%) |
Aug 18, 2017 | 55.60 | 56.28 | 55.51 | 55.94 | 19,624,862 | +0.28(+0.50%) |
Aug 17, 2017 | 56.39 | 56.41 | 55.63 | 55.66 | 18,357,150 | -0.88(-1.56%) |
Aug 16, 2017 | 56.96 | 57.06 | 56.43 | 56.55 | 12,488,905 | -0.42(-0.73%) |
Aug 15, 2017 | 57.02 | 57.12 | 56.70 | 56.96 | 14,181,169 | -0.14(-0.24%) |
Aug 14, 2017 | 57.39 | 57.51 | 57.02 | 57.10 | 12,141,045 | +0.01(+0.03%) |
Aug 11, 2017 | 57.82 | 57.85 | 57.08 | 57.09 | 13,963,919 | -0.55(-0.96%) |
Aug 10, 2017 | 58.22 | 58.23 | 57.60 | 57.64 | 17,234,154 | -0.34(-0.59%) |
Aug 09, 2017 | 58.01 | 58.09 | 57.67 | 57.98 | 11,185,347 | +0.18(+0.31%) |
Aug 08, 2017 | 57.85 | 57.99 | 57.71 | 57.80 | 12,484,953 | -0.14(-0.25%) |
Aug 07, 2017 | 57.95 | 57.95 | 57.73 | 57.95 | 10,919,136 | -0.04(-0.06%) |
Aug 04, 2017 | 58.15 | 58.15 | 57.87 | 57.98 | 11,470,735 | -0.20(-0.35%) |
Aug 03, 2017 | 58.08 | 58.42 | 58.05 | 58.19 | 14,021,754 | -0.08(-0.14%) |
Aug 02, 2017 | 57.76 | 58.29 | 57.69 | 58.27 | 14,397,652 | +0.31(+0.54%) |
Aug 01, 2017 | 57.95 | 58.22 | 57.81 | 57.95 | 14,414,113 | +0.09(+0.16%) |
Jul 31, 2017 | 57.71 | 58.11 | 57.54 | 57.86 | 17,733,476 | +0.32(+0.55%) |
Jul 28, 2017 | 57.58 | 57.77 | 56.58 | 57.54 | 31,540,678 | -0.89(-1.52%) |
Jul 27, 2017 | 58.01 | 58.47 | 57.76 | 58.43 | 15,418,767 | +0.33(+0.57%) |
Jul 26, 2017 | 58.25 | 58.48 | 57.98 | 58.10 | 14,476,563 | +0.07(+0.12%) |
Jul 25, 2017 | 58.39 | 58.59 | 58.03 | 58.03 | 15,858,386 | +0.29(+0.50%) |
Jul 24, 2017 | 57.88 | 57.99 | 57.66 | 57.74 | 13,007,001 | -0.18(-0.31%) |
Jul 21, 2017 | 58.30 | 58.44 | 57.83 | 57.92 | 16,971,352 | -0.54(-0.92%) |
Jul 20, 2017 | 58.53 | 58.88 | 58.37 | 58.45 | 13,390,999 | +0.01(+0.01%) |
Jul 19, 2017 | 58.15 | 58.46 | 58.03 | 58.45 | 12,993,729 | +0.18(+0.31%) |
Jul 18, 2017 | 58.57 | 58.61 | 58.13 | 58.27 | 11,129,371 | -0.19(-0.32%) |
Jul 17, 2017 | 58.55 | 58.87 | 58.43 | 58.45 | 10,939,710 | -0.30(-0.52%) |
Jul 14, 2017 | 58.55 | 58.85 | 58.39 | 58.76 | 10,370,938 | +0.22(+0.38%) |
Jul 13, 2017 | 58.53 | 58.62 | 58.36 | 58.53 | 7,722,150 | +0.01(+0.01%) |
Jul 12, 2017 | 58.69 | 58.93 | 58.37 | 58.53 | 11,030,493 | +0.26(+0.45%) |
Jul 11, 2017 | 58.07 | 58.38 | 57.86 | 58.27 | 13,389,992 | +0.32(+0.55%) |
Jul 10, 2017 | 57.83 | 58.13 | 57.80 | 57.95 | 8,767,540 | -0.04(-0.07%) |
Jul 07, 2017 | 57.98 | 58.26 | 57.69 | 57.99 | 14,909,142 | +0.07(+0.12%) |
Jul 06, 2017 | 58.45 | 58.61 | 57.90 | 57.92 | 13,585,774 | -0.53(-0.90%) |
Jul 05, 2017 | 59.05 | 59.05 | 58.20 | 58.45 | 13,599,049 | -0.90(-1.52%) |
Jul 03, 2017 | 58.40 | 59.63 | 58.35 | 59.35 | 11,650,675 | +0.99(+1.70%) |
Jun 30, 2017 | 58.61 | 58.73 | 58.34 | 58.36 | 19,365,962 | +0.02(+0.04%) |
Jun 29, 2017 | 58.82 | 59.16 | 58.13 | 58.34 | 28,392,518 | -0.60(-1.02%) |
Jun 28, 2017 | 58.85 | 59.10 | 58.69 | 58.94 | 12,712,215 | +0.30(+0.52%) |
Jun 27, 2017 | 58.88 | 59.08 | 58.63 | 58.63 | 12,756,258 | -0.09(-0.16%) |
Jun 26, 2017 | 58.97 | 59.10 | 58.49 | 58.73 | 10,677,358 | -0.27(-0.45%) |
Jun 23, 2017 | 58.45 | 59.05 | 58.38 | 59.00 | 14,678,581 | +0.38(+0.65%) |
Jun 22, 2017 | 58.88 | 58.97 | 58.48 | 58.61 | 11,259,270 | -0.26(-0.44%) |
Jun 21, 2017 | 59.31 | 59.73 | 58.66 | 58.87 | 15,796,145 | -0.63(-1.06%) |
Jun 20, 2017 | 59.33 | 59.61 | 58.85 | 59.50 | 18,303,874 | -0.33(-0.54%) |
Jun 19, 2017 | 60.35 | 60.33 | 59.68 | 59.83 | 14,449,759 | -0.53(-0.87%) |
Jun 16, 2017 | 59.72 | 60.39 | 59.42 | 60.35 | 54,953,688 | +0.89(+1.50%) |
Jun 15, 2017 | 59.12 | 59.57 | 58.97 | 59.47 | 16,409,421 | +0.14(+0.23%) |
Jun 14, 2017 | 59.86 | 59.87 | 58.96 | 59.33 | 18,970,728 | -0.64(-1.07%) |
Jun 13, 2017 | 59.89 | 60.20 | 59.69 | 59.97 | 16,842,476 | +0.02(+0.04%) |
Jun 12, 2017 | 59.37 | 60.50 | 59.74 | 59.95 | 25,138,312 | +0.58(+0.97%) |
Jun 09, 2017 | 58.66 | 59.38 | 58.33 | 59.37 | 18,749,302 | +1.09(+1.87%) |
Jun 08, 2017 | 58.61 | 58.19 | 58.28 | 16,198,312 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.59 | 58.84 | 58.08 | 58.49 | 18,116,092 | -0.22(-0.37%) |
Jun 06, 2017 | 58.05 | 58.79 | 57.99 | 58.71 | 16,887,740 | +0.79(+1.36%) |
Jun 05, 2017 | 57.43 | 58.11 | 57.40 | 57.92 | 15,944,638 | +0.45(+0.78%) |
Jun 02, 2017 | 58.26 | 58.32 | 57.30 | 57.47 | 30,000,384 | -0.87(-1.49%) |