Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 57.47 | 57.59 | 57.15 | 57.40 | 531,872 | +0.12(+0.21%) |
Aug 30, 2017 | 57.05 | 57.42 | 57.01 | 57.28 | 332,882 | +0.18(+0.32%) |
Aug 29, 2017 | 56.94 | 57.39 | 56.94 | 57.10 | 536,709 | -0.13(-0.23%) |
Aug 28, 2017 | 57.68 | 57.68 | 57.05 | 57.23 | 553,789 | -0.50(-0.86%) |
Aug 25, 2017 | 57.39 | 57.99 | 57.34 | 57.72 | 829,545 | +0.60(+1.06%) |
Aug 24, 2017 | 57.70 | 57.70 | 57.10 | 57.12 | 535,801 | -0.32(-0.56%) |
Aug 23, 2017 | 57.47 | 57.79 | 57.39 | 57.44 | 385,482 | -0.25(-0.44%) |
Aug 22, 2017 | 57.58 | 57.73 | 57.35 | 57.70 | 286,236 | +0.24(+0.41%) |
Aug 21, 2017 | 57.32 | 57.58 | 57.12 | 57.46 | 278,300 | +0.15(+0.26%) |
Aug 18, 2017 | 57.53 | 57.84 | 57.25 | 57.31 | 556,871 | -0.36(-0.62%) |
Aug 17, 2017 | 58.58 | 58.85 | 57.61 | 57.67 | 731,253 | -1.23(-2.09%) |
Aug 16, 2017 | 59.09 | 59.33 | 58.83 | 58.90 | 841,245 | -0.10(-0.17%) |
Aug 15, 2017 | 59.02 | 59.19 | 58.66 | 59.00 | 658,530 | +0.12(+0.20%) |
Aug 14, 2017 | 58.65 | 58.97 | 58.45 | 58.88 | 550,007 | +0.53(+0.91%) |
Aug 11, 2017 | 58.25 | 59.03 | 58.25 | 58.35 | 525,633 | -0.43(-0.73%) |
Aug 10, 2017 | 59.03 | 59.36 | 58.73 | 58.78 | 606,982 | -0.58(-0.97%) |
Aug 09, 2017 | 58.77 | 59.38 | 58.64 | 59.35 | 799,301 | +0.34(+0.58%) |
Aug 08, 2017 | 59.07 | 59.42 | 58.81 | 59.01 | 701,599 | -0.11(-0.19%) |
Aug 07, 2017 | 59.09 | 59.27 | 58.91 | 59.12 | 805,592 | +0.12(+0.21%) |
Aug 04, 2017 | 58.93 | 58.70 | 59.00 | 418,893 | +0.07(+0.12%) | |
Aug 03, 2017 | 59.25 | 59.37 | 58.54 | 58.93 | 707,382 | -0.21(-0.35%) |
Aug 02, 2017 | 58.28 | 59.52 | 58.09 | 59.13 | 692,652 | +1.67(+2.91%) |
Aug 01, 2017 | 57.39 | 57.48 | 57.06 | 57.46 | 570,922 | +0.29(+0.51%) |
Jul 31, 2017 | 57.10 | 57.35 | 56.83 | 57.17 | 520,846 | +0.17(+0.30%) |
Jul 28, 2017 | 56.14 | 57.09 | 56.14 | 57.00 | 441,603 | +0.77(+1.37%) |
Jul 27, 2017 | 56.77 | 56.77 | 56.02 | 56.22 | 743,632 | -0.56(-0.99%) |
Jul 26, 2017 | 57.79 | 57.91 | 56.64 | 56.79 | 579,416 | -1.15(-1.99%) |
Jul 25, 2017 | 57.57 | 58.02 | 57.57 | 57.94 | 851,531 | +0.63(+1.09%) |
Jul 24, 2017 | 56.79 | 57.37 | 56.79 | 57.31 | 373,924 | +0.60(+1.06%) |
Jul 21, 2017 | 56.82 | 56.94 | 56.56 | 56.71 | 349,040 | -0.20(-0.35%) |
Jul 20, 2017 | 56.75 | 57.14 | 56.59 | 56.91 | 1,078,905 | +0.20(+0.36%) |
Jul 19, 2017 | 56.28 | 56.71 | 56.24 | 56.70 | 517,634 | +0.58(+1.02%) |
Jul 18, 2017 | 56.32 | 56.45 | 55.85 | 56.13 | 1,071,205 | -0.43(-0.76%) |
Jul 17, 2017 | 56.11 | 56.65 | 55.81 | 56.56 | 390,117 | +0.35(+0.62%) |
Jul 14, 2017 | 56.10 | 56.41 | 55.98 | 56.21 | 421,956 | -0.11(-0.19%) |
Jul 13, 2017 | 55.97 | 56.37 | 55.81 | 56.31 | 405,472 | +0.39(+0.70%) |
Jul 12, 2017 | 55.98 | 56.35 | 55.84 | 55.93 | 568,805 | -0.00(-0.01%) |
Jul 11, 2017 | 56.89 | 57.09 | 55.82 | 55.93 | 1,118,864 | -1.04(-1.83%) |
Jul 10, 2017 | 57.00 | 57.27 | 56.80 | 56.97 | 435,540 | -0.11(-0.19%) |
Jul 07, 2017 | 56.74 | 57.12 | 56.45 | 57.08 | 606,558 | +0.46(+0.81%) |
Jul 06, 2017 | 57.07 | 57.24 | 56.50 | 56.62 | 710,361 | -0.53(-0.93%) |
Jul 05, 2017 | 57.00 | 57.35 | 56.69 | 57.15 | 748,692 | +0.13(+0.24%) |
Jul 03, 2017 | 56.10 | 57.75 | 55.86 | 57.01 | 832,503 | +1.17(+2.09%) |
Jun 30, 2017 | 56.09 | 56.19 | 55.47 | 55.85 | 978,324 | -0.08(-0.14%) |
Jun 29, 2017 | 56.25 | 56.33 | 55.60 | 55.92 | 532,738 | -0.02(-0.04%) |
Jun 28, 2017 | 55.64 | 56.04 | 55.44 | 55.95 | 521,764 | +0.56(+1.00%) |
Jun 27, 2017 | 55.55 | 56.00 | 55.36 | 55.39 | 901,774 | -0.25(-0.44%) |
Jun 26, 2017 | 55.35 | 55.71 | 55.33 | 55.64 | 571,593 | +0.34(+0.62%) |
Jun 23, 2017 | 55.67 | 55.83 | 55.19 | 55.30 | 894,454 | -0.37(-0.67%) |
Jun 22, 2017 | 56.26 | 56.46 | 55.62 | 55.67 | 509,668 | -0.71(-1.26%) |
Jun 21, 2017 | 56.98 | 57.14 | 56.32 | 56.37 | 550,677 | -0.62(-1.08%) |
Jun 20, 2017 | 57.28 | 57.42 | 56.98 | 56.99 | 387,303 | -0.37(-0.65%) |
Jun 19, 2017 | 57.82 | 57.99 | 57.01 | 57.36 | 988,408 | -0.20(-0.35%) |
Jun 16, 2017 | 57.04 | 57.60 | 57.04 | 57.57 | 1,086,435 | +0.30(+0.52%) |
Jun 15, 2017 | 56.55 | 57.27 | 56.27 | 57.27 | 650,418 | +0.42(+0.73%) |
Jun 14, 2017 | 56.43 | 56.85 | 56.26 | 56.85 | 544,994 | +0.40(+0.71%) |
Jun 13, 2017 | 56.20 | 56.53 | 56.12 | 56.45 | 526,682 | +0.35(+0.63%) |
Jun 12, 2017 | 55.92 | 56.11 | 55.63 | 56.10 | 699,062 | +0.19(+0.34%) |
Jun 09, 2017 | 55.30 | 55.98 | 55.26 | 55.91 | 634,686 | +0.68(+1.23%) |
Jun 08, 2017 | 54.90 | 55.48 | 54.74 | 55.23 | 595,503 | +0.31(+0.56%) |
Jun 07, 2017 | 55.13 | 55.32 | 54.85 | 54.92 | 1,135,328 | -0.21(-0.39%) |
Jun 06, 2017 | 55.31 | 55.53 | 54.97 | 55.13 | 994,790 | -0.31(-0.56%) |
Jun 05, 2017 | 56.02 | 56.36 | 55.43 | 55.44 | 718,800 | -0.70(-1.25%) |
Jun 02, 2017 | 56.28 | 56.48 | 55.99 | 56.14 | 949,785 | -0.22(-0.40%) |