Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.25 | 52.46 | 52.16 | 52.30 | 1,537,153 | +0.09(+0.17%) |
Aug 30, 2017 | 52.25 | 52.36 | 52.13 | 52.21 | 1,501,907 | -0.12(-0.23%) |
Aug 29, 2017 | 52.52 | 52.69 | 52.31 | 52.33 | 1,280,121 | -0.10(-0.18%) |
Aug 28, 2017 | 52.34 | 52.45 | 52.16 | 52.43 | 1,163,662 | +0.22(+0.43%) |
Aug 25, 2017 | 52.32 | 52.50 | 52.08 | 52.21 | 1,570,052 | +0.14(+0.28%) |
Aug 24, 2017 | 52.12 | 52.24 | 51.95 | 52.06 | 995,841 | -0.10(-0.20%) |
Aug 23, 2017 | 51.96 | 52.21 | 51.78 | 52.16 | 1,723,456 | +0.16(+0.31%) |
Aug 22, 2017 | 51.90 | 52.02 | 51.58 | 52.00 | 1,462,420 | +0.09(+0.17%) |
Aug 21, 2017 | 51.87 | 52.03 | 51.63 | 51.92 | 1,549,595 | +0.12(+0.23%) |
Aug 18, 2017 | 51.42 | 52.00 | 51.18 | 51.80 | 4,269,380 | +0.43(+0.83%) |
Aug 17, 2017 | 51.80 | 51.93 | 51.34 | 51.37 | 1,871,160 | -0.41(-0.79%) |
Aug 16, 2017 | 51.55 | 51.88 | 51.55 | 51.78 | 1,626,623 | +0.08(+0.16%) |
Aug 15, 2017 | 51.13 | 51.74 | 51.13 | 51.70 | 1,372,983 | +0.34(+0.66%) |
Aug 14, 2017 | 51.19 | 51.52 | 51.08 | 51.36 | 3,008,016 | +0.17(+0.33%) |
Aug 11, 2017 | 51.77 | 51.77 | 50.89 | 51.19 | 2,246,365 | -0.66(-1.27%) |
Aug 10, 2017 | 51.36 | 52.08 | 50.93 | 51.85 | 4,360,420 | +0.57(+1.11%) |
Aug 09, 2017 | 51.59 | 51.62 | 51.20 | 51.28 | 2,183,299 | -0.21(-0.40%) |
Aug 08, 2017 | 51.03 | 51.51 | 50.99 | 51.49 | 1,239,593 | +0.34(+0.67%) |
Aug 07, 2017 | 50.93 | 51.17 | 50.81 | 51.15 | 1,042,645 | +0.17(+0.33%) |
Aug 04, 2017 | 51.03 | 50.53 | 50.98 | 1,419,293 | -0.02(-0.03%) | |
Aug 03, 2017 | 50.57 | 51.04 | 50.50 | 51.00 | 1,386,347 | +0.37(+0.74%) |
Aug 02, 2017 | 50.02 | 50.65 | 49.90 | 50.62 | 1,728,258 | +0.42(+0.84%) |
Aug 01, 2017 | 50.09 | 50.38 | 49.97 | 50.20 | 1,597,137 | +0.11(+0.22%) |
Jul 31, 2017 | 49.64 | 50.14 | 49.57 | 50.09 | 1,698,817 | +0.49(+0.98%) |
Jul 28, 2017 | 49.66 | 49.82 | 49.47 | 49.60 | 1,583,990 | -0.11(-0.22%) |
Jul 27, 2017 | 49.76 | 49.85 | 49.37 | 49.72 | 1,645,509 | -0.10(-0.19%) |
Jul 26, 2017 | 49.35 | 49.90 | 49.24 | 49.81 | 2,194,124 | +0.35(+0.71%) |
Jul 25, 2017 | 49.72 | 49.79 | 49.36 | 49.46 | 1,249,270 | -0.25(-0.51%) |
Jul 24, 2017 | 50.42 | 50.51 | 49.63 | 49.72 | 1,707,090 | -0.69(-1.37%) |
Jul 21, 2017 | 49.91 | 50.42 | 49.84 | 50.41 | 1,308,529 | +0.46(+0.92%) |
Jul 20, 2017 | 50.02 | 50.11 | 49.72 | 49.95 | 1,874,857 | +0.07(+0.14%) |
Jul 19, 2017 | 49.43 | 49.93 | 49.28 | 49.87 | 2,733,345 | +0.47(+0.95%) |
Jul 18, 2017 | 49.08 | 49.52 | 48.98 | 49.41 | 3,002,661 | +0.41(+0.83%) |
Jul 17, 2017 | 48.71 | 49.01 | 48.57 | 49.00 | 1,479,496 | +0.29(+0.60%) |
Jul 14, 2017 | 48.68 | 48.86 | 48.53 | 48.71 | 1,306,657 | +0.32(+0.66%) |
Jul 13, 2017 | 48.68 | 48.76 | 48.36 | 48.39 | 2,360,899 | -0.43(-0.88%) |
Jul 12, 2017 | 48.68 | 48.90 | 48.65 | 48.82 | 2,115,112 | +0.42(+0.87%) |
Jul 11, 2017 | 48.47 | 48.48 | 48.10 | 48.40 | 1,645,255 | +0.02(+0.03%) |
Jul 10, 2017 | 48.54 | 48.66 | 48.38 | 48.38 | 2,281,371 | -0.08(-0.16%) |
Jul 07, 2017 | 48.32 | 48.65 | 48.23 | 48.46 | 1,814,002 | +0.16(+0.33%) |
Jul 06, 2017 | 48.25 | 48.44 | 48.15 | 48.30 | 1,753,881 | -0.09(-0.18%) |
Jul 05, 2017 | 48.63 | 48.63 | 48.17 | 48.39 | 1,448,351 | -0.22(-0.46%) |
Jul 03, 2017 | 48.96 | 49.05 | 48.54 | 48.61 | 801,898 | -0.21(-0.44%) |
Jun 30, 2017 | 49.02 | 49.14 | 48.73 | 48.82 | 2,098,449 | -0.07(-0.15%) |
Jun 29, 2017 | 49.14 | 49.14 | 48.71 | 48.90 | 2,112,161 | -0.57(-1.16%) |
Jun 28, 2017 | 50.07 | 50.11 | 49.45 | 49.47 | 1,920,288 | -0.38(-0.77%) |
Jun 27, 2017 | 50.38 | 50.46 | 49.70 | 49.85 | 1,702,052 | -0.78(-1.54%) |
Jun 26, 2017 | 50.20 | 50.92 | 50.04 | 50.63 | 1,723,511 | +0.15(+0.30%) |
Jun 23, 2017 | 50.60 | 50.83 | 50.33 | 50.48 | 1,819,911 | -0.14(-0.27%) |
Jun 22, 2017 | 50.74 | 50.93 | 50.57 | 50.61 | 1,275,247 | -0.19(-0.38%) |
Jun 21, 2017 | 51.03 | 51.08 | 50.42 | 50.81 | 1,251,087 | -0.21(-0.42%) |
Jun 20, 2017 | 50.85 | 51.07 | 50.75 | 51.02 | 1,147,565 | +0.25(+0.49%) |
Jun 19, 2017 | 51.04 | 51.04 | 50.55 | 50.77 | 1,507,369 | -0.32(-0.62%) |
Jun 16, 2017 | 50.91 | 51.20 | 50.82 | 51.09 | 3,330,023 | +0.28(+0.55%) |
Jun 15, 2017 | 50.67 | 50.90 | 50.48 | 50.81 | 2,159,527 | +0.10(+0.19%) |
Jun 14, 2017 | 50.74 | 50.96 | 50.55 | 50.72 | 1,585,686 | +0.34(+0.68%) |
Jun 13, 2017 | 50.33 | 50.42 | 50.07 | 50.38 | 866,378 | +0.05(+0.09%) |
Jun 12, 2017 | 50.25 | 50.56 | 49.98 | 50.33 | 2,395,353 | +0.11(+0.22%) |
Jun 09, 2017 | 49.88 | 50.24 | 49.76 | 50.22 | 1,316,071 | +0.12(+0.24%) |
Jun 08, 2017 | 50.40 | 49.76 | 50.10 | 1,817,896 | -0.32(-0.63%) | |
Jun 07, 2017 | 50.06 | 50.50 | 49.87 | 50.42 | 1,464,758 | +0.43(+0.86%) |
Jun 06, 2017 | 50.22 | 50.30 | 49.87 | 49.99 | 2,085,945 | -0.16(-0.32%) |
Jun 05, 2017 | 50.49 | 50.52 | 50.06 | 50.15 | 1,495,877 | -0.42(-0.83%) |
Jun 02, 2017 | 50.50 | 50.62 | 50.19 | 50.57 | 2,035,099 | +0.32(+0.63%) |