Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.61 | 57.67 | 57.41 | 57.42 | 3,574,247 | -0.09(-0.16%) |
Aug 30, 2017 | 57.68 | 57.73 | 57.48 | 57.51 | 1,739,836 | -0.15(-0.26%) |
Aug 29, 2017 | 57.83 | 57.94 | 57.57 | 57.66 | 2,242,615 | -0.12(-0.22%) |
Aug 28, 2017 | 57.51 | 57.80 | 57.39 | 57.79 | 2,267,257 | +0.41(+0.72%) |
Aug 25, 2017 | 57.48 | 57.53 | 57.25 | 57.37 | 2,651,476 | +0.14(+0.25%) |
Aug 24, 2017 | 57.15 | 57.44 | 57.00 | 57.23 | 2,722,326 | +0.06(+0.11%) |
Aug 23, 2017 | 56.74 | 57.24 | 56.73 | 57.17 | 3,051,720 | +0.39(+0.69%) |
Aug 22, 2017 | 56.65 | 56.83 | 56.48 | 56.78 | 2,512,058 | +0.11(+0.19%) |
Aug 21, 2017 | 56.33 | 56.76 | 56.25 | 56.67 | 2,318,945 | +0.40(+0.71%) |
Aug 18, 2017 | 56.10 | 56.64 | 55.92 | 56.27 | 3,681,902 | +0.12(+0.22%) |
Aug 17, 2017 | 56.14 | 56.35 | 55.98 | 56.15 | 4,255,220 | -0.02(-0.03%) |
Aug 16, 2017 | 55.78 | 56.18 | 55.67 | 56.17 | 2,170,080 | +0.39(+0.70%) |
Aug 15, 2017 | 55.19 | 55.79 | 55.14 | 55.78 | 1,653,249 | +0.37(+0.66%) |
Aug 14, 2017 | 55.05 | 55.49 | 54.95 | 55.41 | 2,391,691 | +0.38(+0.69%) |
Aug 11, 2017 | 55.64 | 55.64 | 54.88 | 55.03 | 2,574,324 | -0.62(-1.12%) |
Aug 10, 2017 | 55.25 | 55.69 | 55.02 | 55.65 | 2,633,100 | +0.31(+0.56%) |
Aug 09, 2017 | 55.85 | 55.85 | 55.26 | 55.34 | 3,195,674 | -0.30(-0.55%) |
Aug 08, 2017 | 55.21 | 55.67 | 55.03 | 55.64 | 3,074,972 | +0.43(+0.78%) |
Aug 07, 2017 | 54.82 | 55.21 | 54.63 | 55.21 | 2,594,996 | +0.39(+0.72%) |
Aug 04, 2017 | 54.90 | 54.95 | 54.39 | 54.82 | 2,430,123 | -0.25(-0.45%) |
Aug 03, 2017 | 54.72 | 55.07 | 54.61 | 55.07 | 2,320,309 | +0.21(+0.38%) |
Aug 02, 2017 | 54.43 | 54.93 | 54.20 | 54.86 | 1,816,734 | +0.24(+0.44%) |
Aug 01, 2017 | 54.60 | 54.78 | 54.43 | 54.62 | 2,106,226 | +0.06(+0.11%) |
Jul 31, 2017 | 54.49 | 54.68 | 54.16 | 54.56 | 2,939,738 | +0.09(+0.16%) |
Jul 28, 2017 | 54.62 | 54.77 | 54.16 | 54.47 | 3,324,141 | -0.19(-0.34%) |
Jul 27, 2017 | 53.65 | 54.76 | 53.64 | 54.66 | 5,434,723 | +0.94(+1.76%) |
Jul 26, 2017 | 53.13 | 53.76 | 53.05 | 53.71 | 2,537,994 | +0.47(+0.89%) |
Jul 25, 2017 | 53.54 | 53.61 | 53.14 | 53.24 | 2,087,015 | -0.27(-0.51%) |
Jul 24, 2017 | 54.14 | 54.14 | 53.29 | 53.51 | 5,339,341 | -0.61(-1.13%) |
Jul 21, 2017 | 53.16 | 54.13 | 53.12 | 54.12 | 3,778,439 | +0.99(+1.86%) |
Jul 20, 2017 | 53.19 | 53.24 | 52.91 | 53.13 | 4,875,831 | +0.04(+0.07%) |
Jul 19, 2017 | 52.94 | 53.19 | 52.92 | 53.09 | 3,854,679 | +0.22(+0.42%) |
Jul 18, 2017 | 53.08 | 53.23 | 52.86 | 52.87 | 3,518,658 | -0.15(-0.28%) |
Jul 17, 2017 | 52.78 | 53.11 | 52.69 | 53.02 | 3,730,332 | +0.29(+0.56%) |
Jul 14, 2017 | 53.16 | 53.28 | 52.68 | 52.72 | 6,336,123 | -0.09(-0.16%) |
Jul 13, 2017 | 53.29 | 53.44 | 52.81 | 52.81 | 4,511,343 | -0.55(-1.03%) |
Jul 12, 2017 | 53.67 | 53.78 | 53.34 | 53.36 | 2,958,093 | +0.12(+0.22%) |
Jul 11, 2017 | 53.37 | 53.40 | 53.11 | 53.24 | 2,345,298 | -0.04(-0.07%) |
Jul 10, 2017 | 53.67 | 53.73 | 53.28 | 53.28 | 2,026,942 | -0.20(-0.38%) |
Jul 07, 2017 | 53.37 | 53.68 | 53.23 | 53.48 | 2,259,411 | +0.10(+0.19%) |
Jul 06, 2017 | 53.13 | 53.48 | 52.96 | 53.38 | 2,777,078 | +0.15(+0.29%) |
Jul 05, 2017 | 53.40 | 53.44 | 53.07 | 53.23 | 3,537,152 | -0.14(-0.26%) |
Jul 03, 2017 | 53.90 | 53.90 | 53.31 | 53.37 | 2,058,338 | -0.36(-0.68%) |
Jun 30, 2017 | 53.96 | 54.22 | 53.73 | 53.73 | 2,754,244 | -0.10(-0.19%) |
Jun 29, 2017 | 54.00 | 54.00 | 53.51 | 53.83 | 4,023,848 | -0.43(-0.78%) |
Jun 28, 2017 | 54.84 | 54.97 | 54.23 | 54.26 | 3,302,110 | -0.44(-0.81%) |
Jun 27, 2017 | 55.30 | 55.38 | 54.63 | 54.70 | 3,883,729 | -0.89(-1.60%) |
Jun 26, 2017 | 55.14 | 55.84 | 55.06 | 55.59 | 2,619,638 | +0.25(+0.45%) |
Jun 23, 2017 | 55.49 | 55.76 | 55.24 | 55.34 | 3,144,203 | -0.19(-0.33%) |
Jun 22, 2017 | 55.84 | 56.03 | 55.50 | 55.52 | 2,808,515 | -0.47(-0.84%) |
Jun 21, 2017 | 56.15 | 56.44 | 55.84 | 56.00 | 7,932,283 | -0.12(-0.22%) |
Jun 20, 2017 | 55.76 | 56.13 | 55.70 | 56.12 | 3,215,074 | +0.39(+0.69%) |
Jun 19, 2017 | 56.01 | 56.05 | 55.48 | 55.73 | 2,684,638 | -0.28(-0.50%) |
Jun 16, 2017 | 55.93 | 56.14 | 55.66 | 56.01 | 4,300,912 | +0.22(+0.39%) |
Jun 15, 2017 | 55.63 | 55.81 | 55.31 | 55.79 | 2,988,727 | +0.14(+0.25%) |
Jun 14, 2017 | 55.86 | 56.00 | 55.45 | 55.65 | 2,317,254 | +0.24(+0.43%) |
Jun 13, 2017 | 55.17 | 55.44 | 54.95 | 55.42 | 2,327,803 | +0.19(+0.34%) |
Jun 12, 2017 | 55.58 | 55.86 | 54.92 | 55.23 | 4,097,876 | -0.35(-0.63%) |
Jun 09, 2017 | 55.46 | 55.72 | 55.20 | 55.58 | 2,937,208 | -0.07(-0.13%) |
Jun 08, 2017 | 56.19 | 55.31 | 55.65 | 3,464,976 | -0.52(-0.92%) | |
Jun 07, 2017 | 55.89 | 56.23 | 55.74 | 56.17 | 3,316,871 | +0.38(+0.68%) |
Jun 06, 2017 | 56.17 | 56.20 | 55.73 | 55.79 | 3,214,229 | -0.21(-0.37%) |
Jun 05, 2017 | 56.18 | 56.22 | 55.93 | 56.00 | 3,521,038 | -0.21(-0.37%) |
Jun 02, 2017 | 56.08 | 56.24 | 55.90 | 56.20 | 3,340,632 | +0.36(+0.64%) |