Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.77 | 52.98 | 52.68 | 52.82 | 1,522,128 | +0.09(+0.17%) |
Aug 30, 2017 | 52.77 | 52.87 | 52.65 | 52.73 | 1,487,227 | -0.12(-0.23%) |
Aug 29, 2017 | 53.04 | 53.21 | 52.83 | 52.85 | 1,267,609 | -0.10(-0.18%) |
Aug 28, 2017 | 52.86 | 52.97 | 52.67 | 52.95 | 1,152,288 | +0.23(+0.43%) |
Aug 25, 2017 | 52.83 | 53.02 | 52.59 | 52.72 | 1,554,706 | +0.15(+0.28%) |
Aug 24, 2017 | 52.64 | 52.75 | 52.46 | 52.57 | 986,108 | -0.11(-0.20%) |
Aug 23, 2017 | 52.47 | 52.72 | 52.29 | 52.68 | 1,706,611 | +0.16(+0.31%) |
Aug 22, 2017 | 52.41 | 52.53 | 52.09 | 52.52 | 1,448,126 | +0.09(+0.17%) |
Aug 21, 2017 | 52.38 | 52.54 | 52.14 | 52.43 | 1,534,449 | +0.12(+0.23%) |
Aug 18, 2017 | 51.93 | 52.52 | 51.68 | 52.31 | 4,227,651 | +0.43(+0.83%) |
Aug 17, 2017 | 52.32 | 52.45 | 51.85 | 51.88 | 1,852,871 | -0.41(-0.79%) |
Aug 16, 2017 | 52.06 | 52.40 | 52.06 | 52.29 | 1,610,724 | +0.08(+0.16%) |
Aug 15, 2017 | 51.64 | 52.25 | 51.64 | 52.21 | 1,359,563 | +0.34(+0.66%) |
Aug 14, 2017 | 51.69 | 52.02 | 51.59 | 51.87 | 2,978,615 | +0.17(+0.33%) |
Aug 11, 2017 | 52.28 | 52.28 | 51.39 | 51.70 | 2,224,409 | -0.66(-1.27%) |
Aug 10, 2017 | 51.87 | 52.59 | 51.43 | 52.36 | 4,317,801 | +0.58(+1.11%) |
Aug 09, 2017 | 52.10 | 52.13 | 51.71 | 51.79 | 2,161,959 | -0.21(-0.40%) |
Aug 08, 2017 | 51.53 | 52.02 | 51.49 | 52.00 | 1,227,477 | +0.35(+0.67%) |
Aug 07, 2017 | 51.44 | 51.68 | 51.31 | 51.65 | 1,032,454 | +0.17(+0.33%) |
Aug 04, 2017 | 51.53 | 51.03 | 51.48 | 1,405,421 | -0.02(-0.03%) | |
Aug 03, 2017 | 51.07 | 51.55 | 51.00 | 51.50 | 1,372,797 | +0.38(+0.74%) |
Aug 02, 2017 | 50.51 | 51.15 | 50.39 | 51.12 | 1,711,365 | +0.43(+0.84%) |
Aug 01, 2017 | 50.58 | 50.88 | 50.46 | 50.70 | 1,581,527 | +0.11(+0.22%) |
Jul 31, 2017 | 50.13 | 50.63 | 50.06 | 50.58 | 1,682,212 | +0.49(+0.98%) |
Jul 28, 2017 | 50.15 | 50.31 | 49.96 | 50.09 | 1,568,508 | -0.11(-0.22%) |
Jul 27, 2017 | 50.25 | 50.34 | 49.86 | 50.21 | 1,629,425 | -0.10(-0.19%) |
Jul 26, 2017 | 49.84 | 50.39 | 49.72 | 50.30 | 2,172,678 | +0.35(+0.71%) |
Jul 25, 2017 | 50.21 | 50.28 | 49.85 | 49.95 | 1,237,060 | -0.26(-0.51%) |
Jul 24, 2017 | 50.92 | 51.01 | 50.12 | 50.21 | 1,690,405 | -0.70(-1.37%) |
Jul 21, 2017 | 50.41 | 50.91 | 50.33 | 50.91 | 1,295,739 | +0.47(+0.92%) |
Jul 20, 2017 | 50.51 | 50.60 | 50.21 | 50.44 | 1,856,532 | +0.07(+0.14%) |
Jul 19, 2017 | 49.92 | 50.42 | 49.76 | 50.37 | 2,706,629 | +0.47(+0.95%) |
Jul 18, 2017 | 49.56 | 50.01 | 49.47 | 49.89 | 2,973,313 | +0.41(+0.83%) |
Jul 17, 2017 | 49.19 | 49.49 | 49.05 | 49.48 | 1,465,036 | +0.30(+0.60%) |
Jul 14, 2017 | 49.16 | 49.35 | 49.01 | 49.19 | 1,293,885 | +0.32(+0.66%) |
Jul 13, 2017 | 49.16 | 49.24 | 48.83 | 48.87 | 2,337,824 | -0.43(-0.88%) |
Jul 12, 2017 | 49.16 | 49.38 | 49.13 | 49.30 | 2,094,439 | +0.43(+0.87%) |
Jul 11, 2017 | 48.95 | 48.96 | 48.58 | 48.87 | 1,629,174 | +0.02(+0.03%) |
Jul 10, 2017 | 49.02 | 49.14 | 48.86 | 48.86 | 2,259,073 | -0.08(-0.16%) |
Jul 07, 2017 | 48.80 | 49.13 | 48.70 | 48.94 | 1,796,272 | +0.16(+0.33%) |
Jul 06, 2017 | 48.73 | 48.92 | 48.62 | 48.78 | 1,736,738 | -0.09(-0.18%) |
Jul 05, 2017 | 49.11 | 49.11 | 48.65 | 48.87 | 1,434,194 | -0.22(-0.46%) |
Jul 03, 2017 | 49.44 | 49.53 | 49.02 | 49.09 | 794,060 | -0.22(-0.44%) |
Jun 30, 2017 | 49.50 | 49.63 | 49.21 | 49.31 | 2,077,938 | -0.07(-0.15%) |
Jun 29, 2017 | 49.62 | 49.62 | 49.19 | 49.38 | 2,091,516 | -0.58(-1.16%) |
Jun 28, 2017 | 50.56 | 50.60 | 49.94 | 49.96 | 1,901,519 | -0.39(-0.77%) |
Jun 27, 2017 | 50.87 | 50.95 | 50.19 | 50.34 | 1,685,416 | -0.79(-1.54%) |
Jun 26, 2017 | 50.70 | 51.42 | 50.54 | 51.13 | 1,706,665 | +0.15(+0.30%) |
Jun 23, 2017 | 51.10 | 51.34 | 50.83 | 50.98 | 1,802,123 | -0.14(-0.27%) |
Jun 22, 2017 | 51.24 | 51.43 | 51.07 | 51.11 | 1,262,782 | -0.19(-0.38%) |
Jun 21, 2017 | 51.53 | 51.58 | 50.91 | 51.31 | 1,238,859 | -0.22(-0.42%) |
Jun 20, 2017 | 51.35 | 51.57 | 51.25 | 51.52 | 1,136,349 | +0.25(+0.49%) |
Jun 19, 2017 | 51.55 | 51.55 | 51.05 | 51.27 | 1,492,635 | -0.32(-0.62%) |
Jun 16, 2017 | 51.41 | 51.71 | 51.32 | 51.60 | 3,297,475 | +0.28(+0.55%) |
Jun 15, 2017 | 51.17 | 51.40 | 50.98 | 51.32 | 2,138,420 | +0.10(+0.19%) |
Jun 14, 2017 | 51.24 | 51.47 | 51.05 | 51.22 | 1,570,187 | +0.35(+0.68%) |
Jun 13, 2017 | 50.83 | 50.91 | 50.57 | 50.87 | 857,910 | +0.05(+0.09%) |
Jun 12, 2017 | 50.74 | 51.06 | 50.47 | 50.83 | 2,371,940 | +0.11(+0.22%) |
Jun 09, 2017 | 50.38 | 50.74 | 50.25 | 50.71 | 1,303,208 | +0.12(+0.24%) |
Jun 08, 2017 | 50.90 | 50.25 | 50.59 | 1,800,127 | -0.32(-0.63%) | |
Jun 07, 2017 | 50.55 | 50.99 | 50.36 | 50.91 | 1,450,441 | +0.43(+0.86%) |
Jun 06, 2017 | 50.71 | 50.79 | 50.36 | 50.48 | 2,065,557 | -0.16(-0.32%) |
Jun 05, 2017 | 50.99 | 51.02 | 50.55 | 50.64 | 1,481,256 | -0.43(-0.83%) |
Jun 02, 2017 | 51.00 | 51.12 | 50.69 | 51.07 | 2,015,208 | +0.32(+0.63%) |