Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.93 | 55.93 | 54.93 | 55.66 | 279,022 | +0.88(+1.60%) |
Aug 30, 2017 | 54.63 | 54.91 | 54.40 | 54.78 | 316,856 | +0.23(+0.42%) |
Aug 29, 2017 | 54.45 | 54.84 | 54.36 | 54.55 | 236,493 | -0.22(-0.40%) |
Aug 28, 2017 | 54.61 | 54.84 | 54.34 | 54.77 | 247,232 | +0.41(+0.76%) |
Aug 25, 2017 | 55.04 | 55.20 | 54.32 | 54.36 | 332,751 | -0.47(-0.85%) |
Aug 24, 2017 | 54.94 | 55.06 | 54.56 | 54.83 | 223,754 | +0.13(+0.23%) |
Aug 23, 2017 | 54.57 | 54.79 | 54.40 | 54.70 | 203,448 | -0.16(-0.28%) |
Aug 22, 2017 | 54.55 | 54.93 | 54.44 | 54.85 | 292,038 | +0.48(+0.88%) |
Aug 21, 2017 | 54.30 | 54.64 | 54.13 | 54.38 | 313,173 | +0.07(+0.13%) |
Aug 18, 2017 | 53.93 | 54.54 | 53.93 | 54.30 | 329,586 | -0.05(-0.08%) |
Aug 17, 2017 | 55.24 | 55.39 | 54.34 | 54.35 | 373,031 | -1.01(-1.82%) |
Aug 16, 2017 | 55.35 | 55.70 | 54.84 | 55.36 | 478,992 | +0.01(+0.02%) |
Aug 15, 2017 | 56.09 | 56.09 | 55.34 | 55.35 | 300,142 | -0.74(-1.32%) |
Aug 14, 2017 | 56.14 | 56.23 | 55.62 | 56.09 | 228,322 | +0.38(+0.69%) |
Aug 11, 2017 | 55.17 | 55.75 | 55.08 | 55.71 | 338,645 | +0.56(+1.02%) |
Aug 10, 2017 | 54.94 | 55.38 | 54.42 | 55.14 | 391,554 | +0.03(+0.05%) |
Aug 09, 2017 | 55.41 | 55.41 | 54.93 | 55.12 | 274,475 | -0.61(-1.10%) |
Aug 08, 2017 | 56.28 | 57.06 | 55.68 | 55.73 | 445,619 | -0.55(-0.98%) |
Aug 07, 2017 | 55.85 | 56.49 | 55.44 | 56.28 | 494,914 | +0.40(+0.72%) |
Aug 04, 2017 | 57.61 | 55.60 | 55.87 | 708,235 | +0.09(+0.16%) | |
Aug 03, 2017 | 55.54 | 56.92 | 53.76 | 55.78 | 849,508 | +1.14(+2.09%) |
Aug 02, 2017 | 55.95 | 56.01 | 54.49 | 54.64 | 552,664 | -1.23(-2.19%) |
Aug 01, 2017 | 55.61 | 55.87 | 55.03 | 55.87 | 381,648 | +0.63(+1.14%) |
Jul 31, 2017 | 55.44 | 55.48 | 54.63 | 55.23 | 369,925 | -0.05(-0.08%) |
Jul 28, 2017 | 54.95 | 55.51 | 54.83 | 55.28 | 241,114 | +0.14(+0.25%) |
Jul 27, 2017 | 56.37 | 56.37 | 54.84 | 55.14 | 665,417 | -1.09(-1.94%) |
Jul 26, 2017 | 56.34 | 56.57 | 55.97 | 56.23 | 243,953 | -0.10(-0.18%) |
Jul 25, 2017 | 55.64 | 56.50 | 55.35 | 56.33 | 613,731 | +0.95(+1.72%) |
Jul 24, 2017 | 55.42 | 55.52 | 55.11 | 55.38 | 299,799 | -0.01(-0.02%) |
Jul 21, 2017 | 55.78 | 55.86 | 55.12 | 55.39 | 309,271 | -0.02(-0.03%) |
Jul 20, 2017 | 55.60 | 55.67 | 55.26 | 55.41 | 220,328 | -0.05(-0.10%) |
Jul 19, 2017 | 54.15 | 55.53 | 54.13 | 55.46 | 442,975 | +1.47(+2.73%) |
Jul 18, 2017 | 54.22 | 54.25 | 53.61 | 53.99 | 614,127 | -0.23(-0.42%) |
Jul 17, 2017 | 55.11 | 55.15 | 54.13 | 54.22 | 540,443 | -0.90(-1.63%) |
Jul 14, 2017 | 55.33 | 55.52 | 54.90 | 55.12 | 919,947 | -0.13(-0.23%) |
Jul 13, 2017 | 56.41 | 56.41 | 55.23 | 55.24 | 597,950 | -1.22(-2.16%) |
Jul 12, 2017 | 57.06 | 57.49 | 56.37 | 56.46 | 274,676 | -0.27(-0.48%) |
Jul 11, 2017 | 56.20 | 56.85 | 55.83 | 56.73 | 394,724 | +0.63(+1.13%) |
Jul 10, 2017 | 56.40 | 56.48 | 55.93 | 56.10 | 269,443 | -0.30(-0.54%) |
Jul 07, 2017 | 55.82 | 56.55 | 55.69 | 56.41 | 453,510 | +0.65(+1.17%) |
Jul 06, 2017 | 56.73 | 56.77 | 55.66 | 55.76 | 403,896 | -1.13(-1.99%) |
Jul 05, 2017 | 57.21 | 57.27 | 56.87 | 56.89 | 261,645 | -0.33(-0.58%) |
Jul 03, 2017 | 57.41 | 57.72 | 57.11 | 57.22 | 109,064 | -0.09(-0.16%) |
Jun 30, 2017 | 57.65 | 57.86 | 57.21 | 57.31 | 189,000 | -0.15(-0.25%) |
Jun 29, 2017 | 57.99 | 58.02 | 56.82 | 57.46 | 243,469 | -0.58(-0.99%) |
Jun 28, 2017 | 57.73 | 58.45 | 57.46 | 58.03 | 239,960 | +0.70(+1.21%) |
Jun 27, 2017 | 57.84 | 57.90 | 57.30 | 57.34 | 371,055 | -0.42(-0.73%) |
Jun 26, 2017 | 57.95 | 58.29 | 57.72 | 57.76 | 308,216 | -0.03(-0.05%) |
Jun 23, 2017 | 57.79 | 58.16 | 57.51 | 57.79 | 629,318 | +0.05(+0.08%) |
Jun 22, 2017 | 57.91 | 58.18 | 57.43 | 57.74 | 357,630 | -0.08(-0.14%) |
Jun 21, 2017 | 58.21 | 58.31 | 57.76 | 57.82 | 260,598 | -0.31(-0.54%) |
Jun 20, 2017 | 58.80 | 58.89 | 58.08 | 58.13 | 229,869 | -0.73(-1.24%) |
Jun 19, 2017 | 58.63 | 59.21 | 58.54 | 58.87 | 452,206 | +0.52(+0.89%) |
Jun 16, 2017 | 57.95 | 58.46 | 57.71 | 58.35 | 725,334 | -0.57(-0.96%) |
Jun 15, 2017 | 58.25 | 58.92 | 58.06 | 58.91 | 185,291 | +0.11(+0.19%) |
Jun 14, 2017 | 59.01 | 59.45 | 58.49 | 58.80 | 243,606 | +0.02(+0.03%) |
Jun 13, 2017 | 58.96 | 59.26 | 58.53 | 58.78 | 313,409 | +0.16(+0.27%) |
Jun 12, 2017 | 58.38 | 58.72 | 57.81 | 58.63 | 376,455 | +0.17(+0.30%) |
Jun 09, 2017 | 58.29 | 58.82 | 57.96 | 58.45 | 505,463 | +0.27(+0.46%) |
Jun 08, 2017 | 57.38 | 58.21 | 57.11 | 58.19 | 352,418 | +0.88(+1.53%) |
Jun 07, 2017 | 57.43 | 57.59 | 56.93 | 57.31 | 421,955 | +0.01(+0.02%) |
Jun 06, 2017 | 57.38 | 57.94 | 57.17 | 57.30 | 451,559 | -0.47(-0.81%) |
Jun 05, 2017 | 58.25 | 58.34 | 57.73 | 57.77 | 323,801 | -0.46(-0.79%) |
Jun 02, 2017 | 57.38 | 58.77 | 57.38 | 58.23 | 633,524 | +1.16(+2.04%) |