Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.87 | 54.05 | 53.67 | 53.78 | 342,699 | +0.05(+0.10%) |
Aug 30, 2017 | 53.63 | 53.91 | 53.41 | 53.72 | 379,976 | +0.24(+0.45%) |
Aug 29, 2017 | 53.16 | 53.60 | 52.79 | 53.48 | 404,592 | -0.27(-0.50%) |
Aug 28, 2017 | 54.04 | 54.08 | 53.60 | 53.75 | 467,233 | -0.28(-0.51%) |
Aug 25, 2017 | 54.04 | 54.26 | 53.97 | 54.03 | 343,082 | +0.14(+0.26%) |
Aug 24, 2017 | 54.08 | 54.09 | 53.80 | 53.89 | 596,246 | +0.03(+0.06%) |
Aug 23, 2017 | 53.65 | 54.16 | 53.56 | 53.85 | 310,701 | -0.11(-0.21%) |
Aug 22, 2017 | 53.61 | 54.03 | 53.61 | 53.97 | 469,850 | +0.54(+1.02%) |
Aug 21, 2017 | 53.58 | 53.58 | 53.24 | 53.42 | 479,613 | -0.16(-0.31%) |
Aug 18, 2017 | 53.45 | 53.94 | 53.21 | 53.59 | 492,879 | -0.03(-0.06%) |
Aug 17, 2017 | 54.43 | 54.53 | 53.58 | 53.62 | 764,947 | -0.99(-1.82%) |
Aug 16, 2017 | 54.93 | 54.99 | 54.50 | 54.61 | 463,731 | -0.12(-0.22%) |
Aug 15, 2017 | 55.10 | 55.14 | 54.69 | 54.74 | 452,777 | +0.10(+0.19%) |
Aug 14, 2017 | 54.38 | 54.80 | 54.17 | 54.63 | 404,056 | +0.78(+1.44%) |
Aug 11, 2017 | 54.18 | 54.41 | 53.77 | 53.85 | 601,609 | -0.30(-0.56%) |
Aug 10, 2017 | 54.80 | 55.01 | 54.14 | 54.16 | 670,583 | -0.98(-1.79%) |
Aug 09, 2017 | 54.85 | 55.15 | 54.78 | 55.14 | 2,082,890 | -0.10(-0.19%) |
Aug 08, 2017 | 55.24 | 55.86 | 55.20 | 55.24 | 620,731 | -0.10(-0.17%) |
Aug 07, 2017 | 55.42 | 55.43 | 55.24 | 55.34 | 494,509 | -0.04(-0.08%) |
Aug 04, 2017 | 55.44 | 55.58 | 55.28 | 55.38 | 504,026 | +0.34(+0.61%) |
Aug 03, 2017 | 55.14 | 55.27 | 54.99 | 55.05 | 448,090 | -0.24(-0.44%) |
Aug 02, 2017 | 55.31 | 55.37 | 55.05 | 55.29 | 565,861 | +0.00(+0.00%) |
Aug 01, 2017 | 55.19 | 55.32 | 55.03 | 55.29 | 866,312 | +0.41(+0.74%) |
Jul 31, 2017 | 54.68 | 55.07 | 54.67 | 54.88 | 1,550,051 | +0.35(+0.65%) |
Jul 28, 2017 | 54.48 | 54.61 | 54.22 | 54.53 | 433,142 | -0.03(-0.06%) |
Jul 27, 2017 | 54.88 | 54.89 | 54.30 | 54.56 | 519,611 | -0.26(-0.47%) |
Jul 26, 2017 | 55.38 | 55.38 | 54.70 | 54.82 | 572,907 | -0.42(-0.77%) |
Jul 25, 2017 | 55.15 | 55.44 | 55.05 | 55.24 | 647,634 | +0.71(+1.30%) |
Jul 24, 2017 | 54.36 | 54.61 | 54.36 | 54.54 | 418,424 | +0.19(+0.35%) |
Jul 21, 2017 | 54.29 | 54.50 | 54.20 | 54.35 | 367,645 | -0.05(-0.10%) |
Jul 20, 2017 | 54.39 | 54.61 | 54.20 | 54.40 | 430,511 | +0.03(+0.05%) |
Jul 19, 2017 | 54.42 | 54.49 | 54.13 | 54.37 | 867,843 | +0.11(+0.21%) |
Jul 18, 2017 | 54.06 | 54.35 | 53.83 | 54.26 | 530,135 | -0.13(-0.24%) |
Jul 17, 2017 | 54.41 | 54.50 | 54.17 | 54.39 | 822,329 | -0.08(-0.14%) |
Jul 14, 2017 | 54.18 | 54.62 | 53.88 | 54.47 | 621,429 | -0.23(-0.43%) |
Jul 13, 2017 | 54.49 | 54.73 | 54.42 | 54.70 | 823,729 | +0.28(+0.51%) |
Jul 12, 2017 | 54.25 | 54.52 | 54.18 | 54.42 | 898,090 | +0.09(+0.16%) |
Jul 11, 2017 | 54.68 | 54.72 | 54.10 | 54.34 | 454,738 | -0.34(-0.62%) |
Jul 10, 2017 | 54.72 | 54.85 | 54.53 | 54.67 | 714,679 | -0.05(-0.09%) |
Jul 07, 2017 | 54.63 | 54.86 | 54.38 | 54.73 | 553,143 | +0.30(+0.56%) |
Jul 06, 2017 | 54.86 | 55.03 | 54.42 | 54.42 | 1,234,081 | -0.45(-0.82%) |
Jul 05, 2017 | 54.98 | 54.98 | 54.52 | 54.87 | 1,243,644 | +0.12(+0.22%) |
Jul 03, 2017 | 54.29 | 55.16 | 54.29 | 54.75 | 1,071,230 | +0.73(+1.34%) |
Jun 30, 2017 | 54.49 | 54.49 | 53.89 | 54.03 | 1,173,277 | -0.04(-0.08%) |
Jun 29, 2017 | 54.76 | 54.80 | 53.67 | 54.07 | 1,623,978 | +0.35(+0.64%) |
Jun 28, 2017 | 53.24 | 53.79 | 53.24 | 53.72 | 846,815 | +0.80(+1.52%) |
Jun 27, 2017 | 52.85 | 53.32 | 52.74 | 52.92 | 1,101,249 | +0.28(+0.54%) |
Jun 26, 2017 | 52.46 | 52.89 | 52.34 | 52.64 | 512,743 | +0.28(+0.53%) |
Jun 23, 2017 | 52.82 | 52.82 | 52.25 | 52.36 | 602,372 | -0.22(-0.41%) |
Jun 22, 2017 | 52.75 | 52.83 | 52.47 | 52.58 | 498,624 | -0.29(-0.55%) |
Jun 21, 2017 | 53.39 | 53.39 | 52.82 | 52.87 | 569,898 | -0.42(-0.79%) |
Jun 20, 2017 | 53.68 | 53.75 | 53.29 | 53.29 | 969,164 | -0.49(-0.91%) |
Jun 19, 2017 | 53.64 | 53.91 | 53.59 | 53.78 | 635,406 | +0.44(+0.82%) |
Jun 16, 2017 | 53.44 | 53.49 | 53.21 | 53.34 | 596,232 | -0.06(-0.11%) |
Jun 15, 2017 | 53.25 | 53.68 | 53.13 | 53.40 | 712,180 | -0.20(-0.37%) |
Jun 14, 2017 | 53.21 | 53.64 | 52.78 | 53.60 | 1,538,138 | +0.08(+0.14%) |
Jun 13, 2017 | 53.46 | 53.70 | 53.33 | 53.52 | 1,381,204 | +0.21(+0.40%) |
Jun 12, 2017 | 53.27 | 53.58 | 52.96 | 53.31 | 1,077,035 | +0.12(+0.23%) |
Jun 09, 2017 | 52.47 | 53.24 | 52.42 | 53.19 | 1,371,346 | +1.00(+1.91%) |
Jun 08, 2017 | 51.51 | 52.53 | 51.46 | 52.19 | 915,223 | +0.70(+1.35%) |
Jun 07, 2017 | 51.19 | 51.59 | 51.16 | 51.49 | 800,686 | +0.43(+0.84%) |
Jun 06, 2017 | 50.98 | 51.24 | 50.85 | 51.06 | 646,816 | -0.26(-0.50%) |
Jun 05, 2017 | 51.35 | 51.68 | 51.31 | 51.32 | 579,929 | +0.00(+0.00%) |
Jun 02, 2017 | 51.20 | 51.56 | 51.05 | 51.32 | 679,400 | -0.21(-0.40%) |