Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.42 | 50.53 | 50.12 | 50.48 | 8,746,742 | +0.23(+0.47%) |
Aug 30, 2017 | 50.22 | 50.36 | 50.16 | 50.24 | 5,296,141 | -0.01(-0.02%) |
Aug 29, 2017 | 50.24 | 50.43 | 50.09 | 50.25 | 5,835,262 | -0.38(-0.74%) |
Aug 28, 2017 | 50.63 | 50.67 | 50.30 | 50.63 | 7,890,418 | -0.10(-0.20%) |
Aug 25, 2017 | 50.33 | 50.83 | 50.18 | 50.73 | 7,042,501 | +0.46(+0.91%) |
Aug 24, 2017 | 50.73 | 50.86 | 50.22 | 50.27 | 6,457,897 | -0.45(-0.89%) |
Aug 23, 2017 | 50.81 | 50.95 | 50.63 | 50.72 | 6,357,645 | -0.38(-0.74%) |
Aug 22, 2017 | 51.20 | 51.34 | 50.86 | 51.09 | 5,803,572 | -0.06(-0.11%) |
Aug 21, 2017 | 51.16 | 51.20 | 50.84 | 51.15 | 3,594,920 | -0.04(-0.08%) |
Aug 18, 2017 | 51.29 | 51.60 | 51.04 | 51.19 | 5,385,593 | -0.28(-0.54%) |
Aug 17, 2017 | 52.38 | 52.38 | 51.44 | 51.47 | 6,200,615 | -1.09(-2.06%) |
Aug 16, 2017 | 52.75 | 52.83 | 52.42 | 52.55 | 3,183,523 | -0.05(-0.10%) |
Aug 15, 2017 | 52.71 | 52.95 | 52.58 | 52.60 | 3,672,930 | +0.13(+0.24%) |
Aug 14, 2017 | 52.72 | 52.92 | 52.44 | 52.48 | 3,901,718 | +0.19(+0.37%) |
Aug 11, 2017 | 52.70 | 52.75 | 52.17 | 52.29 | 4,404,918 | -0.29(-0.56%) |
Aug 10, 2017 | 53.19 | 53.29 | 52.51 | 52.58 | 5,242,246 | -0.84(-1.58%) |
Aug 09, 2017 | 53.42 | 53.76 | 53.11 | 53.42 | 6,711,657 | -0.47(-0.87%) |
Aug 08, 2017 | 54.20 | 54.31 | 53.74 | 53.89 | 3,764,693 | -0.34(-0.63%) |
Aug 07, 2017 | 54.05 | 54.31 | 53.83 | 54.23 | 6,351,884 | -0.08(-0.15%) |
Aug 04, 2017 | 55.22 | 55.27 | 54.07 | 54.31 | 6,080,105 | -0.82(-1.48%) |
Aug 03, 2017 | 55.15 | 56.17 | 54.34 | 55.13 | 10,175,892 | +0.13(+0.24%) |
Aug 02, 2017 | 54.49 | 55.04 | 54.33 | 55.00 | 4,610,883 | +0.35(+0.64%) |
Aug 01, 2017 | 54.86 | 54.87 | 54.48 | 54.65 | 3,567,787 | +0.03(+0.05%) |
Jul 31, 2017 | 54.59 | 54.79 | 54.36 | 54.62 | 3,779,439 | +0.15(+0.28%) |
Jul 28, 2017 | 54.46 | 54.68 | 54.30 | 54.47 | 3,401,081 | +0.08(+0.15%) |
Jul 27, 2017 | 54.39 | 55.10 | 54.32 | 54.39 | 5,139,465 | -0.02(-0.03%) |
Jul 26, 2017 | 54.51 | 54.64 | 54.26 | 54.41 | 5,342,656 | -0.08(-0.15%) |
Jul 25, 2017 | 54.20 | 54.60 | 54.17 | 54.49 | 5,943,097 | +0.63(+1.18%) |
Jul 24, 2017 | 53.58 | 53.93 | 53.45 | 53.86 | 3,508,387 | +0.28(+0.51%) |
Jul 21, 2017 | 53.55 | 53.65 | 53.31 | 53.58 | 4,244,929 | -0.03(-0.05%) |
Jul 20, 2017 | 53.71 | 53.26 | 53.61 | 4,179,966 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.35 | 53.57 | 53.19 | 53.57 | 3,440,929 | +0.27(+0.50%) |
Jul 18, 2017 | 53.27 | 53.48 | 53.01 | 53.30 | 4,769,934 | -0.15(-0.28%) |
Jul 17, 2017 | 53.41 | 53.59 | 53.02 | 53.45 | 4,153,348 | -0.05(-0.09%) |
Jul 14, 2017 | 53.25 | 53.61 | 52.99 | 53.51 | 3,316,535 | -0.02(-0.03%) |
Jul 13, 2017 | 52.88 | 53.66 | 52.73 | 53.52 | 6,599,594 | +0.78(+1.49%) |
Jul 12, 2017 | 52.50 | 53.05 | 52.40 | 52.74 | 3,219,071 | +0.23(+0.45%) |
Jul 11, 2017 | 52.70 | 52.80 | 52.35 | 52.50 | 3,454,863 | -0.13(-0.25%) |
Jul 10, 2017 | 52.65 | 52.83 | 52.56 | 52.64 | 3,763,035 | -0.23(-0.44%) |
Jul 07, 2017 | 52.77 | 52.95 | 52.56 | 52.87 | 4,026,785 | +0.23(+0.43%) |
Jul 06, 2017 | 52.40 | 53.24 | 52.39 | 52.65 | 7,294,715 | +0.25(+0.48%) |
Jul 05, 2017 | 52.91 | 53.04 | 52.13 | 52.40 | 8,565,896 | -0.43(-0.81%) |
Jul 03, 2017 | 52.43 | 53.34 | 52.43 | 52.82 | 3,869,165 | +0.64(+1.23%) |
Jun 30, 2017 | 53.14 | 53.15 | 51.98 | 52.18 | 9,263,986 | -0.82(-1.54%) |
Jun 29, 2017 | 53.67 | 53.86 | 52.79 | 53.00 | 5,243,695 | -0.28(-0.53%) |
Jun 28, 2017 | 53.14 | 53.54 | 53.14 | 53.28 | 4,544,046 | +0.36(+0.68%) |
Jun 27, 2017 | 52.80 | 53.41 | 52.75 | 52.92 | 5,975,426 | +0.19(+0.36%) |
Jun 26, 2017 | 52.76 | 53.12 | 52.65 | 52.73 | 4,600,903 | +0.13(+0.25%) |
Jun 23, 2017 | 52.73 | 52.88 | 52.42 | 52.60 | 10,138,919 | -0.02(-0.05%) |
Jun 22, 2017 | 52.58 | 52.81 | 52.44 | 52.62 | 3,294,380 | -0.14(-0.27%) |
Jun 21, 2017 | 53.32 | 53.36 | 52.71 | 52.76 | 5,353,657 | -0.14(-0.27%) |
Jun 20, 2017 | 53.25 | 53.34 | 52.85 | 52.90 | 4,682,011 | -0.47(-0.88%) |
Jun 19, 2017 | 53.52 | 53.56 | 53.18 | 53.37 | 3,703,438 | +0.13(+0.25%) |
Jun 16, 2017 | 53.39 | 53.41 | 53.05 | 53.24 | 9,120,575 | -0.02(-0.03%) |
Jun 15, 2017 | 53.25 | 53.52 | 52.88 | 53.25 | 5,866,048 | -0.37(-0.68%) |
Jun 14, 2017 | 53.45 | 53.70 | 53.10 | 53.62 | 3,626,025 | +0.02(+0.03%) |
Jun 13, 2017 | 53.31 | 53.69 | 53.11 | 53.61 | 5,650,141 | +0.34(+0.64%) |
Jun 12, 2017 | 53.41 | 53.75 | 53.05 | 53.26 | 6,766,177 | -0.03(-0.06%) |
Jun 09, 2017 | 53.01 | 53.32 | 52.58 | 53.30 | 8,584,696 | +0.43(+0.82%) |
Jun 08, 2017 | 53.32 | 52.37 | 52.86 | 5,862,597 | +0.42(+0.79%) | |
Jun 07, 2017 | 52.65 | 52.67 | 52.38 | 52.45 | 5,062,074 | -0.12(-0.24%) |
Jun 06, 2017 | 52.79 | 52.86 | 52.36 | 52.57 | 5,006,923 | -0.43(-0.81%) |
Jun 05, 2017 | 53.15 | 53.27 | 52.96 | 53.01 | 3,914,971 | -0.34(-0.64%) |
Jun 02, 2017 | 52.78 | 53.44 | 52.69 | 53.35 | 6,908,403 | +0.28(+0.53%) |