Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.94 | 52.30 | 51.56 | 51.80 | 3,799,567 | -0.47(-0.89%) |
Aug 30, 2017 | 52.22 | 52.37 | 51.84 | 52.26 | 2,679,625 | +0.23(+0.44%) |
Aug 29, 2017 | 52.40 | 52.58 | 51.85 | 52.03 | 2,336,667 | -0.38(-0.72%) |
Aug 28, 2017 | 53.18 | 53.22 | 52.04 | 52.41 | 2,606,273 | -0.73(-1.37%) |
Aug 25, 2017 | 53.37 | 53.45 | 52.90 | 53.14 | 2,855,747 | -0.16(-0.29%) |
Aug 24, 2017 | 54.49 | 54.50 | 53.23 | 53.30 | 3,457,740 | -1.57(-2.86%) |
Aug 23, 2017 | 54.70 | 54.99 | 54.61 | 54.87 | 2,237,888 | -0.07(-0.13%) |
Aug 22, 2017 | 55.05 | 55.14 | 54.72 | 54.94 | 2,371,398 | -0.16(-0.28%) |
Aug 21, 2017 | 54.91 | 55.47 | 54.68 | 55.10 | 1,632,230 | +0.20(+0.36%) |
Aug 18, 2017 | 54.98 | 54.99 | 54.58 | 54.90 | 2,517,649 | -0.12(-0.21%) |
Aug 17, 2017 | 54.89 | 55.40 | 54.88 | 55.02 | 2,683,626 | +0.02(+0.04%) |
Aug 16, 2017 | 54.71 | 55.36 | 54.71 | 54.99 | 1,652,702 | +0.20(+0.37%) |
Aug 15, 2017 | 54.85 | 55.00 | 54.65 | 54.79 | 1,791,019 | -0.04(-0.07%) |
Aug 14, 2017 | 54.35 | 54.84 | 54.17 | 54.83 | 2,528,710 | +0.82(+1.53%) |
Aug 11, 2017 | 53.86 | 54.15 | 53.75 | 54.00 | 1,344,113 | +0.05(+0.09%) |
Aug 10, 2017 | 54.03 | 54.18 | 53.84 | 53.96 | 2,576,933 | -0.23(-0.42%) |
Aug 09, 2017 | 54.18 | 54.40 | 54.07 | 54.18 | 1,995,151 | -0.14(-0.26%) |
Aug 08, 2017 | 54.81 | 54.89 | 54.12 | 54.33 | 2,169,457 | -0.70(-1.27%) |
Aug 07, 2017 | 54.79 | 55.05 | 54.64 | 55.02 | 3,725,565 | +0.38(+0.70%) |
Aug 04, 2017 | 56.13 | 56.23 | 54.44 | 54.64 | 3,650,027 | -0.58(-1.05%) |
Aug 03, 2017 | 53.45 | 55.67 | 53.22 | 55.22 | 6,430,272 | +2.29(+4.33%) |
Aug 02, 2017 | 52.75 | 53.35 | 52.21 | 52.93 | 3,287,321 | -0.02(-0.03%) |
Aug 01, 2017 | 53.34 | 53.48 | 52.81 | 52.94 | 2,575,642 | -0.42(-0.79%) |
Jul 31, 2017 | 53.17 | 53.52 | 53.01 | 53.37 | 5,229,061 | +0.27(+0.52%) |
Jul 28, 2017 | 53.09 | 53.21 | 52.86 | 53.09 | 2,278,100 | -0.02(-0.04%) |
Jul 27, 2017 | 52.80 | 53.17 | 52.62 | 53.12 | 3,076,462 | +0.29(+0.55%) |
Jul 26, 2017 | 53.03 | 53.09 | 52.62 | 52.83 | 1,473,901 | -0.20(-0.38%) |
Jul 25, 2017 | 52.56 | 53.13 | 52.45 | 53.03 | 2,258,772 | +0.58(+1.11%) |
Jul 24, 2017 | 52.78 | 52.97 | 52.31 | 52.45 | 2,216,625 | -0.31(-0.58%) |
Jul 21, 2017 | 52.28 | 52.80 | 52.22 | 52.76 | 1,863,361 | +0.37(+0.70%) |
Jul 20, 2017 | 52.15 | 52.45 | 52.04 | 52.39 | 4,242,549 | +0.31(+0.60%) |
Jul 19, 2017 | 52.14 | 52.35 | 51.98 | 52.07 | 2,261,695 | +0.07(+0.14%) |
Jul 18, 2017 | 52.35 | 52.39 | 51.92 | 52.00 | 2,493,751 | -0.38(-0.73%) |
Jul 17, 2017 | 51.98 | 52.54 | 51.98 | 52.39 | 2,274,405 | +0.29(+0.56%) |
Jul 14, 2017 | 52.03 | 52.15 | 51.92 | 52.10 | 1,802,048 | +0.28(+0.55%) |
Jul 13, 2017 | 51.61 | 51.95 | 51.49 | 51.81 | 2,576,519 | +0.22(+0.43%) |
Jul 12, 2017 | 51.59 | 51.93 | 51.53 | 51.59 | 1,746,531 | +0.31(+0.61%) |
Jul 11, 2017 | 51.51 | 51.86 | 51.27 | 51.28 | 3,449,426 | -0.42(-0.80%) |
Jul 10, 2017 | 52.22 | 52.34 | 51.63 | 51.70 | 3,299,781 | -0.51(-0.98%) |
Jul 07, 2017 | 52.31 | 52.51 | 52.12 | 52.21 | 3,811,218 | -0.02(-0.04%) |
Jul 06, 2017 | 53.00 | 53.21 | 52.20 | 52.23 | 3,452,179 | -0.90(-1.70%) |
Jul 05, 2017 | 53.94 | 54.11 | 53.03 | 53.13 | 5,255,133 | -0.83(-1.54%) |
Jul 03, 2017 | 54.61 | 54.61 | 53.95 | 53.97 | 1,383,822 | -0.55(-1.01%) |
Jun 30, 2017 | 54.24 | 54.87 | 54.19 | 54.51 | 3,183,214 | +0.60(+1.12%) |
Jun 29, 2017 | 54.55 | 54.61 | 53.81 | 53.91 | 4,466,644 | -0.66(-1.21%) |
Jun 28, 2017 | 54.84 | 55.22 | 54.55 | 54.57 | 2,676,799 | +0.15(+0.27%) |
Jun 27, 2017 | 55.03 | 55.15 | 54.38 | 54.42 | 3,852,577 | -1.30(-2.32%) |
Jun 26, 2017 | 55.54 | 56.00 | 55.35 | 55.72 | 1,535,213 | +0.34(+0.61%) |
Jun 23, 2017 | 55.33 | 55.64 | 55.24 | 55.38 | 2,185,159 | +0.12(+0.21%) |
Jun 22, 2017 | 55.33 | 55.68 | 55.21 | 55.26 | 2,041,350 | -0.05(-0.10%) |
Jun 21, 2017 | 55.94 | 56.09 | 55.24 | 55.31 | 2,036,210 | -0.48(-0.86%) |
Jun 20, 2017 | 56.35 | 56.51 | 55.77 | 55.79 | 2,274,697 | -0.53(-0.93%) |
Jun 19, 2017 | 56.51 | 56.61 | 56.00 | 56.32 | 2,893,141 | -0.09(-0.17%) |
Jun 16, 2017 | 57.25 | 57.29 | 55.79 | 56.41 | 4,581,593 | -0.96(-1.67%) |
Jun 15, 2017 | 57.53 | 57.80 | 57.20 | 57.37 | 2,117,147 | -0.31(-0.53%) |
Jun 14, 2017 | 57.73 | 58.30 | 57.64 | 57.68 | 2,153,981 | +0.15(+0.26%) |
Jun 13, 2017 | 57.19 | 57.66 | 56.77 | 57.53 | 2,135,689 | +0.17(+0.30%) |
Jun 12, 2017 | 57.13 | 57.79 | 57.10 | 57.36 | 3,209,282 | +0.33(+0.58%) |
Jun 09, 2017 | 56.66 | 57.11 | 56.57 | 57.03 | 1,788,686 | +0.32(+0.57%) |
Jun 08, 2017 | 57.49 | 56.69 | 56.70 | 2,370,321 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.10 | 57.47 | 57.06 | 57.39 | 2,078,090 | +0.23(+0.40%) |
Jun 06, 2017 | 57.17 | 57.36 | 57.01 | 57.17 | 1,499,346 | -0.09(-0.15%) |
Jun 05, 2017 | 57.03 | 57.32 | 56.94 | 57.25 | 1,965,918 | -0.02(-0.03%) |
Jun 02, 2017 | 57.69 | 57.69 | 57.08 | 57.27 | 2,243,368 | +0.02(+0.04%) |