Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.88 | 52.99 | 51.62 | 52.78 | 2,850,739 | +1.51(+2.96%) |
Aug 30, 2017 | 50.17 | 51.41 | 50.06 | 51.26 | 2,553,549 | +0.96(+1.91%) |
Aug 29, 2017 | 49.22 | 50.65 | 48.94 | 50.30 | 2,440,119 | +0.02(+0.04%) |
Aug 28, 2017 | 50.18 | 50.44 | 49.53 | 50.28 | 2,489,524 | +0.65(+1.31%) |
Aug 25, 2017 | 49.66 | 50.11 | 49.15 | 49.63 | 2,546,748 | +0.35(+0.71%) |
Aug 24, 2017 | 49.43 | 49.73 | 48.77 | 49.28 | 2,846,620 | +0.51(+1.06%) |
Aug 23, 2017 | 48.22 | 49.34 | 47.90 | 48.77 | 2,275,690 | -0.27(-0.55%) |
Aug 22, 2017 | 48.00 | 49.21 | 47.87 | 49.04 | 3,186,486 | +1.47(+3.08%) |
Aug 21, 2017 | 47.40 | 47.74 | 46.80 | 47.57 | 3,427,456 | -0.03(-0.06%) |
Aug 18, 2017 | 47.19 | 48.21 | 46.78 | 47.60 | 5,066,311 | -0.05(-0.10%) |
Aug 17, 2017 | 49.89 | 50.68 | 47.65 | 47.65 | 5,839,948 | -2.80(-5.54%) |
Aug 16, 2017 | 50.71 | 51.44 | 50.16 | 50.45 | 3,607,464 | +0.03(+0.06%) |
Aug 15, 2017 | 51.93 | 51.93 | 50.33 | 50.42 | 3,366,652 | -1.20(-2.33%) |
Aug 14, 2017 | 50.28 | 51.70 | 50.23 | 51.62 | 4,130,253 | +2.23(+4.52%) |
Aug 11, 2017 | 49.16 | 49.72 | 48.69 | 49.39 | 3,909,094 | +0.10(+0.20%) |
Aug 10, 2017 | 51.47 | 51.47 | 49.22 | 49.29 | 5,746,906 | -2.77(-5.32%) |
Aug 09, 2017 | 52.42 | 52.73 | 51.48 | 52.06 | 4,712,631 | -1.39(-2.60%) |
Aug 08, 2017 | 53.85 | 55.48 | 53.06 | 53.45 | 4,408,296 | -0.54(-1.01%) |
Aug 07, 2017 | 53.95 | 54.40 | 53.12 | 53.99 | 2,545,979 | +0.30(+0.56%) |
Aug 04, 2017 | 53.37 | 53.83 | 52.88 | 53.69 | 2,498,834 | +0.72(+1.36%) |
Aug 03, 2017 | 53.93 | 54.09 | 52.51 | 52.97 | 3,027,970 | -0.84(-1.55%) |
Aug 02, 2017 | 55.36 | 55.60 | 53.17 | 53.81 | 4,394,128 | -1.80(-3.23%) |
Aug 01, 2017 | 56.08 | 56.08 | 54.64 | 55.60 | 2,787,901 | +0.32(+0.58%) |
Jul 31, 2017 | 56.15 | 56.29 | 54.65 | 55.28 | 3,445,924 | -0.51(-0.92%) |
Jul 28, 2017 | 55.87 | 56.30 | 55.25 | 55.80 | 3,495,963 | -0.47(-0.83%) |
Jul 27, 2017 | 57.68 | 57.88 | 55.32 | 56.26 | 4,301,383 | -1.14(-1.98%) |
Jul 26, 2017 | 58.44 | 58.44 | 57.13 | 57.40 | 2,762,043 | -0.89(-1.53%) |
Jul 25, 2017 | 57.76 | 58.54 | 57.31 | 58.29 | 3,449,426 | +1.53(+2.70%) |
Jul 24, 2017 | 56.32 | 56.88 | 55.87 | 56.76 | 3,213,543 | +0.18(+0.33%) |
Jul 21, 2017 | 57.16 | 57.46 | 56.20 | 56.57 | 3,174,055 | -0.78(-1.35%) |
Jul 20, 2017 | 57.22 | 57.73 | 56.86 | 57.35 | 3,045,219 | +0.11(+0.19%) |
Jul 19, 2017 | 55.83 | 57.24 | 55.81 | 57.24 | 3,130,564 | +1.66(+2.99%) |
Jul 18, 2017 | 55.41 | 55.79 | 54.84 | 55.58 | 3,262,412 | -0.47(-0.83%) |
Jul 17, 2017 | 55.46 | 56.47 | 55.07 | 56.05 | 2,756,970 | +0.43(+0.77%) |
Jul 14, 2017 | 54.90 | 56.27 | 54.90 | 55.62 | 2,485,841 | +0.27(+0.49%) |
Jul 13, 2017 | 55.08 | 55.42 | 54.08 | 55.35 | 3,320,256 | +0.13(+0.23%) |
Jul 12, 2017 | 54.84 | 56.20 | 54.81 | 55.22 | 3,892,644 | +1.22(+2.27%) |
Jul 11, 2017 | 53.41 | 54.11 | 52.53 | 54.00 | 3,382,734 | +0.41(+0.76%) |
Jul 10, 2017 | 53.61 | 54.71 | 52.98 | 53.59 | 3,787,045 | -0.62(-1.15%) |
Jul 07, 2017 | 53.07 | 54.44 | 52.78 | 54.21 | 3,560,524 | +1.47(+2.78%) |
Jul 06, 2017 | 53.74 | 54.30 | 52.39 | 52.75 | 4,820,189 | -2.19(-3.99%) |
Jul 05, 2017 | 55.01 | 55.18 | 53.86 | 54.94 | 4,247,474 | -0.50(-0.91%) |
Jul 03, 2017 | 54.57 | 55.92 | 54.57 | 55.45 | 2,700,518 | +1.31(+2.42%) |
Jun 30, 2017 | 54.52 | 54.98 | 53.97 | 54.14 | 2,918,811 | -0.27(-0.50%) |
Jun 29, 2017 | 55.69 | 55.80 | 52.68 | 54.41 | 5,270,639 | -1.05(-1.89%) |
Jun 28, 2017 | 53.89 | 55.69 | 53.61 | 55.46 | 3,860,243 | +2.43(+4.58%) |
Jun 27, 2017 | 54.45 | 55.02 | 52.91 | 53.03 | 3,886,380 | -1.40(-2.57%) |
Jun 26, 2017 | 54.47 | 54.94 | 53.43 | 54.43 | 3,743,914 | +0.26(+0.48%) |
Jun 23, 2017 | 53.31 | 54.39 | 52.68 | 54.17 | 3,305,934 | +1.02(+1.92%) |
Jun 22, 2017 | 52.52 | 53.64 | 52.10 | 53.15 | 3,536,553 | +0.53(+1.02%) |
Jun 21, 2017 | 53.24 | 54.13 | 52.34 | 52.61 | 3,459,231 | -0.35(-0.66%) |
Jun 20, 2017 | 54.28 | 54.35 | 52.88 | 52.96 | 3,143,076 | -1.66(-3.04%) |
Jun 19, 2017 | 53.89 | 55.03 | 53.83 | 54.62 | 4,548,856 | +1.15(+2.14%) |
Jun 16, 2017 | 53.29 | 53.50 | 52.46 | 53.48 | 3,475,769 | -0.46(-0.85%) |
Jun 15, 2017 | 52.95 | 54.40 | 52.92 | 53.93 | 3,972,323 | -0.81(-1.47%) |
Jun 14, 2017 | 55.62 | 55.62 | 53.79 | 54.74 | 5,500,938 | -0.93(-1.67%) |
Jun 13, 2017 | 55.37 | 55.94 | 54.99 | 55.67 | 3,985,585 | +0.81(+1.47%) |
Jun 12, 2017 | 55.14 | 55.76 | 54.32 | 54.86 | 4,835,516 | -0.22(-0.41%) |
Jun 09, 2017 | 54.91 | 56.62 | 54.08 | 55.09 | 9,343,412 | +0.80(+1.47%) |
Jun 08, 2017 | 52.17 | 54.94 | 51.92 | 54.29 | 6,240,671 | +2.06(+3.94%) |
Jun 07, 2017 | 52.08 | 52.79 | 51.64 | 52.23 | 4,258,868 | +0.19(+0.37%) |
Jun 06, 2017 | 51.25 | 52.92 | 50.88 | 52.04 | 5,516,977 | -0.19(-0.37%) |
Jun 05, 2017 | 53.27 | 53.46 | 52.15 | 52.23 | 4,405,155 | -0.96(-1.81%) |
Jun 02, 2017 | 52.71 | 54.49 | 52.27 | 53.19 | 7,838,581 | +1.03(+1.97%) |