Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.30 | 55.55 | 55.28 | 55.51 | 24,438,190 | +0.42(+0.77%) |
Aug 30, 2017 | 55.07 | 55.14 | 55.00 | 55.09 | 12,666,922 | -0.07(-0.14%) |
Aug 29, 2017 | 55.08 | 55.30 | 55.06 | 55.16 | 13,903,892 | -0.22(-0.40%) |
Aug 28, 2017 | 55.44 | 55.47 | 55.35 | 55.39 | 16,172,220 | +0.00(+0.00%) |
Aug 25, 2017 | 55.25 | 55.52 | 55.24 | 55.39 | 18,007,624 | +0.33(+0.60%) |
Aug 24, 2017 | 55.20 | 55.25 | 55.05 | 55.05 | 15,848,699 | -0.12(-0.23%) |
Aug 23, 2017 | 55.01 | 55.19 | 55.00 | 55.18 | 15,675,746 | +0.01(+0.02%) |
Aug 22, 2017 | 55.02 | 55.20 | 55.00 | 55.17 | 13,894,164 | +0.27(+0.48%) |
Aug 21, 2017 | 54.90 | 54.99 | 54.76 | 54.91 | 14,173,698 | -0.02(-0.03%) |
Aug 18, 2017 | 54.86 | 55.04 | 54.76 | 54.92 | 19,701,546 | +0.15(+0.27%) |
Aug 17, 2017 | 55.20 | 55.29 | 54.77 | 54.77 | 22,472,924 | -0.62(-1.12%) |
Aug 16, 2017 | 55.26 | 55.46 | 55.25 | 55.39 | 16,909,386 | +0.32(+0.57%) |
Aug 15, 2017 | 55.05 | 55.11 | 54.88 | 55.08 | 15,922,957 | -0.04(-0.08%) |
Aug 14, 2017 | 55.12 | 55.26 | 55.10 | 55.12 | 16,042,606 | +0.40(+0.73%) |
Aug 11, 2017 | 54.79 | 54.87 | 54.65 | 54.72 | 33,089,514 | -0.10(-0.18%) |
Aug 10, 2017 | 55.28 | 55.28 | 54.77 | 54.82 | 34,739,068 | -0.79(-1.42%) |
Aug 09, 2017 | 55.37 | 55.64 | 55.34 | 55.61 | 18,173,996 | -0.09(-0.16%) |
Aug 08, 2017 | 55.90 | 55.98 | 55.67 | 55.70 | 16,281,978 | -0.30(-0.53%) |
Aug 07, 2017 | 55.86 | 56.01 | 55.86 | 56.00 | 14,299,964 | +0.02(+0.04%) |
Aug 04, 2017 | 55.96 | 56.02 | 55.76 | 55.98 | 17,086,872 | +0.07(+0.13%) |
Aug 03, 2017 | 55.85 | 56.00 | 55.81 | 55.90 | 13,553,132 | +0.03(+0.06%) |
Aug 02, 2017 | 55.88 | 55.94 | 55.73 | 55.87 | 10,784,182 | +0.02(+0.04%) |
Aug 01, 2017 | 55.96 | 56.04 | 55.84 | 55.84 | 19,521,452 | +0.31(+0.55%) |
Jul 31, 2017 | 55.49 | 55.60 | 55.37 | 55.54 | 25,307,100 | +0.12(+0.21%) |
Jul 28, 2017 | 55.22 | 55.43 | 55.16 | 55.42 | 18,174,848 | +0.06(+0.10%) |
Jul 27, 2017 | 55.59 | 55.63 | 55.18 | 55.36 | 16,576,306 | -0.12(-0.22%) |
Jul 26, 2017 | 55.30 | 55.58 | 55.21 | 55.49 | 23,123,134 | +0.34(+0.62%) |
Jul 25, 2017 | 55.35 | 55.38 | 55.13 | 55.15 | 14,820,622 | +0.07(+0.14%) |
Jul 24, 2017 | 54.97 | 55.09 | 54.83 | 55.07 | 21,073,628 | -0.15(-0.27%) |
Jul 21, 2017 | 55.15 | 55.22 | 54.96 | 55.22 | 22,183,098 | -0.22(-0.39%) |
Jul 20, 2017 | 55.35 | 55.47 | 55.27 | 55.44 | 16,622,452 | +0.22(+0.41%) |
Jul 19, 2017 | 55.06 | 55.21 | 55.05 | 55.21 | 15,115,590 | +0.24(+0.44%) |
Jul 18, 2017 | 54.87 | 54.96 | 54.83 | 54.97 | 14,122,374 | +0.05(+0.09%) |
Jul 17, 2017 | 54.92 | 55.00 | 54.86 | 54.92 | 12,444,681 | -0.11(-0.20%) |
Jul 14, 2017 | 54.81 | 55.04 | 54.76 | 55.03 | 17,047,226 | +0.38(+0.70%) |
Jul 13, 2017 | 54.56 | 54.69 | 54.48 | 54.65 | 27,140,902 | +0.16(+0.29%) |
Jul 12, 2017 | 54.39 | 54.55 | 54.37 | 54.49 | 19,277,354 | +0.43(+0.80%) |
Jul 11, 2017 | 53.79 | 54.07 | 53.72 | 54.06 | 16,371,033 | +0.12(+0.23%) |
Jul 10, 2017 | 53.77 | 53.95 | 53.74 | 53.93 | 12,864,957 | +0.13(+0.25%) |
Jul 07, 2017 | 53.64 | 53.87 | 53.57 | 53.80 | 22,760,394 | +0.01(+0.02%) |
Jul 06, 2017 | 53.69 | 53.91 | 53.64 | 53.79 | 28,177,468 | -0.24(-0.45%) |
Jul 05, 2017 | 53.88 | 54.07 | 53.78 | 54.03 | 31,639,550 | +0.00(+0.00%) |
Jul 03, 2017 | 54.03 | 54.17 | 54.02 | 54.03 | 11,526,524 | -0.07(-0.12%) |
Jun 30, 2017 | 54.21 | 54.22 | 53.79 | 54.10 | 34,788,480 | +0.03(+0.06%) |
Jun 29, 2017 | 54.44 | 54.45 | 53.83 | 54.07 | 43,293,560 | -0.54(-0.99%) |
Jun 28, 2017 | 54.34 | 54.66 | 54.32 | 54.61 | 31,716,770 | +0.47(+0.87%) |
Jun 27, 2017 | 54.17 | 54.30 | 54.08 | 54.13 | 21,049,426 | -0.01(-0.02%) |
Jun 26, 2017 | 54.40 | 54.44 | 54.12 | 54.14 | 26,360,342 | +0.09(+0.17%) |
Jun 23, 2017 | 53.93 | 54.14 | 53.85 | 54.05 | 18,244,682 | +0.13(+0.25%) |
Jun 22, 2017 | 53.91 | 54.01 | 53.84 | 53.92 | 16,295,950 | -0.01(-0.02%) |
Jun 21, 2017 | 53.87 | 53.98 | 53.79 | 53.93 | 13,243,553 | -0.07(-0.12%) |
Jun 20, 2017 | 54.28 | 54.29 | 53.87 | 53.99 | 28,681,190 | -0.44(-0.81%) |
Jun 19, 2017 | 54.41 | 54.54 | 54.38 | 54.43 | 32,706,278 | +0.22(+0.41%) |
Jun 16, 2017 | 54.01 | 54.23 | 53.95 | 54.21 | 30,092,022 | +0.46(+0.85%) |
Jun 15, 2017 | 53.49 | 53.79 | 53.48 | 53.75 | 28,009,332 | -0.56(-1.04%) |
Jun 14, 2017 | 54.67 | 54.67 | 54.14 | 54.32 | 22,949,704 | -0.04(-0.08%) |
Jun 13, 2017 | 54.28 | 54.39 | 54.20 | 54.36 | 23,420,232 | +0.42(+0.77%) |
Jun 12, 2017 | 53.99 | 54.04 | 53.82 | 53.94 | 21,967,222 | -0.20(-0.38%) |
Jun 09, 2017 | 54.07 | 54.27 | 53.94 | 54.15 | 25,482,890 | -0.20(-0.38%) |
Jun 08, 2017 | 54.23 | 54.36 | 54.17 | 54.35 | 18,890,836 | -0.10(-0.18%) |
Jun 07, 2017 | 54.52 | 54.61 | 54.26 | 54.45 | 18,794,366 | +0.02(+0.03%) |
Jun 06, 2017 | 54.37 | 54.47 | 54.35 | 54.43 | 13,945,576 | -0.16(-0.28%) |
Jun 05, 2017 | 54.59 | 54.63 | 54.52 | 54.59 | 17,518,336 | -0.30(-0.55%) |
Jun 02, 2017 | 54.68 | 54.90 | 54.59 | 54.89 | 27,880,026 | +0.60(+1.10%) |