Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.09 | 57.29 | 56.99 | 57.19 | 639,172 | +0.13(+0.22%) |
Aug 30, 2017 | 57.07 | 57.15 | 56.97 | 57.06 | 181,287 | -0.03(-0.05%) |
Aug 29, 2017 | 56.75 | 57.16 | 56.75 | 57.09 | 265,625 | -0.05(-0.09%) |
Aug 28, 2017 | 57.15 | 57.25 | 57.04 | 57.14 | 463,169 | +0.04(+0.07%) |
Aug 25, 2017 | 57.08 | 57.25 | 57.05 | 57.10 | 345,888 | +0.18(+0.31%) |
Aug 24, 2017 | 56.95 | 57.04 | 56.82 | 56.92 | 247,494 | +0.16(+0.28%) |
Aug 23, 2017 | 56.54 | 56.81 | 56.50 | 56.76 | 233,737 | +0.03(+0.05%) |
Aug 22, 2017 | 56.51 | 56.77 | 56.51 | 56.73 | 237,144 | +0.42(+0.75%) |
Aug 21, 2017 | 56.20 | 56.34 | 56.13 | 56.31 | 324,275 | +0.03(+0.05%) |
Aug 18, 2017 | 56.13 | 56.42 | 55.97 | 56.28 | 165,985 | +0.33(+0.60%) |
Aug 17, 2017 | 56.40 | 56.55 | 55.90 | 55.95 | 265,497 | -0.58(-1.03%) |
Aug 16, 2017 | 56.37 | 56.53 | 56.31 | 56.53 | 246,596 | +0.54(+0.97%) |
Aug 15, 2017 | 55.91 | 56.04 | 55.82 | 55.99 | 169,538 | -0.02(-0.03%) |
Aug 14, 2017 | 55.98 | 56.11 | 55.90 | 56.01 | 273,639 | +0.35(+0.64%) |
Aug 11, 2017 | 55.64 | 55.82 | 55.50 | 55.65 | 312,354 | +0.16(+0.28%) |
Aug 10, 2017 | 56.07 | 56.11 | 55.44 | 55.49 | 313,432 | -0.87(-1.54%) |
Aug 09, 2017 | 56.29 | 56.41 | 56.13 | 56.36 | 279,539 | -0.34(-0.61%) |
Aug 08, 2017 | 56.77 | 56.95 | 56.67 | 56.70 | 201,913 | -0.07(-0.12%) |
Aug 07, 2017 | 56.67 | 56.78 | 56.67 | 56.77 | 213,736 | +0.22(+0.38%) |
Aug 04, 2017 | 56.50 | 56.63 | 56.37 | 56.56 | 286,808 | +0.03(+0.05%) |
Aug 03, 2017 | 56.37 | 56.53 | 56.24 | 56.53 | 326,376 | +0.04(+0.07%) |
Aug 02, 2017 | 56.52 | 56.60 | 56.34 | 56.49 | 207,856 | +0.09(+0.16%) |
Aug 01, 2017 | 56.39 | 56.40 | 56.26 | 56.40 | 359,841 | +0.24(+0.42%) |
Jul 31, 2017 | 56.27 | 56.27 | 56.10 | 56.16 | 563,918 | -0.16(-0.28%) |
Jul 28, 2017 | 56.22 | 56.36 | 56.18 | 56.32 | 179,878 | -0.05(-0.09%) |
Jul 27, 2017 | 56.69 | 56.74 | 56.12 | 56.37 | 295,936 | -0.21(-0.36%) |
Jul 26, 2017 | 56.30 | 56.63 | 56.25 | 56.58 | 264,698 | +0.17(+0.30%) |
Jul 25, 2017 | 56.57 | 56.62 | 56.36 | 56.41 | 364,976 | -0.13(-0.23%) |
Jul 24, 2017 | 56.54 | 56.59 | 56.36 | 56.54 | 406,717 | +0.29(+0.51%) |
Jul 21, 2017 | 56.26 | 56.32 | 56.14 | 56.25 | 400,380 | -0.01(-0.02%) |
Jul 20, 2017 | 56.24 | 56.32 | 56.16 | 56.26 | 310,781 | -0.04(-0.07%) |
Jul 19, 2017 | 56.36 | 56.39 | 56.25 | 56.30 | 484,445 | +0.22(+0.39%) |
Jul 18, 2017 | 55.96 | 56.13 | 55.87 | 56.08 | 266,718 | +0.21(+0.37%) |
Jul 17, 2017 | 55.91 | 55.95 | 55.79 | 55.88 | 236,206 | -0.25(-0.44%) |
Jul 14, 2017 | 55.85 | 56.13 | 55.84 | 56.12 | 273,293 | +0.43(+0.78%) |
Jul 13, 2017 | 55.51 | 55.72 | 55.50 | 55.69 | 293,899 | +0.21(+0.37%) |
Jul 12, 2017 | 55.24 | 55.55 | 55.19 | 55.48 | 382,085 | +0.76(+1.38%) |
Jul 11, 2017 | 54.64 | 54.79 | 54.54 | 54.73 | 248,947 | +0.30(+0.56%) |
Jul 10, 2017 | 54.20 | 54.50 | 54.20 | 54.42 | 299,879 | +0.20(+0.36%) |
Jul 07, 2017 | 54.23 | 54.28 | 54.04 | 54.23 | 366,338 | +0.21(+0.38%) |
Jul 06, 2017 | 54.21 | 54.23 | 53.95 | 54.02 | 412,421 | -0.53(-0.97%) |
Jul 05, 2017 | 54.37 | 54.58 | 54.22 | 54.55 | 296,757 | -0.11(-0.20%) |
Jul 03, 2017 | 54.72 | 54.81 | 54.60 | 54.66 | 78,907 | +0.17(+0.31%) |
Jun 30, 2017 | 54.57 | 54.65 | 54.46 | 54.49 | 295,790 | +0.20(+0.36%) |
Jun 29, 2017 | 54.60 | 54.60 | 54.01 | 54.29 | 489,876 | -0.50(-0.92%) |
Jun 28, 2017 | 54.62 | 54.87 | 54.57 | 54.80 | 298,702 | +0.25(+0.45%) |
Jun 27, 2017 | 54.80 | 54.84 | 54.52 | 54.55 | 615,103 | -0.40(-0.73%) |
Jun 26, 2017 | 55.02 | 55.14 | 54.88 | 54.95 | 383,685 | +0.36(+0.67%) |
Jun 23, 2017 | 54.45 | 54.67 | 54.38 | 54.59 | 348,447 | +0.27(+0.49%) |
Jun 22, 2017 | 54.29 | 54.47 | 54.25 | 54.32 | 266,265 | +0.21(+0.38%) |
Jun 21, 2017 | 54.19 | 54.27 | 54.02 | 54.12 | 286,274 | +0.11(+0.20%) |
Jun 20, 2017 | 54.27 | 54.27 | 53.97 | 54.01 | 564,847 | -0.45(-0.84%) |
Jun 19, 2017 | 54.37 | 54.52 | 54.33 | 54.46 | 387,121 | +0.26(+0.49%) |
Jun 16, 2017 | 54.13 | 54.21 | 54.01 | 54.20 | 301,717 | +0.05(+0.09%) |
Jun 15, 2017 | 54.01 | 54.15 | 53.84 | 54.15 | 333,148 | -0.35(-0.64%) |
Jun 14, 2017 | 54.74 | 54.80 | 54.39 | 54.50 | 274,541 | +0.03(+0.05%) |
Jun 13, 2017 | 54.35 | 54.47 | 54.30 | 54.47 | 362,014 | +0.25(+0.47%) |
Jun 12, 2017 | 54.16 | 54.29 | 53.98 | 54.22 | 308,168 | -0.19(-0.34%) |
Jun 09, 2017 | 54.68 | 54.73 | 54.18 | 54.41 | 464,612 | -0.42(-0.77%) |
Jun 08, 2017 | 54.87 | 54.89 | 54.71 | 54.82 | 343,063 | +0.12(+0.21%) |
Jun 07, 2017 | 54.64 | 54.71 | 54.48 | 54.71 | 493,619 | +0.08(+0.14%) |
Jun 06, 2017 | 54.59 | 54.72 | 54.52 | 54.63 | 373,340 | +0.06(+0.11%) |
Jun 05, 2017 | 54.61 | 54.66 | 54.53 | 54.57 | 283,380 | -0.04(-0.07%) |
Jun 02, 2017 | 54.63 | 54.70 | 54.51 | 54.61 | 962,823 | +0.23(+0.43%) |