Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.88 | 56.52 | 56.82 | 30,106,776 | +0.33(+0.59%) | |
Sep 28, 2017 | 56.34 | 56.57 | 56.34 | 56.49 | 14,105,268 | +0.15(+0.26%) |
Sep 27, 2017 | 56.22 | 56.42 | 56.19 | 56.34 | 21,393,848 | +0.04(+0.07%) |
Sep 26, 2017 | 56.33 | 56.37 | 56.12 | 56.30 | 24,135,340 | -0.12(-0.22%) |
Sep 25, 2017 | 56.52 | 56.65 | 56.32 | 56.42 | 16,238,278 | -0.32(-0.57%) |
Sep 22, 2017 | 56.74 | 56.84 | 56.69 | 56.75 | 10,175,033 | +0.17(+0.31%) |
Sep 21, 2017 | 56.56 | 56.66 | 56.50 | 56.57 | 12,353,071 | -0.12(-0.20%) |
Sep 20, 2017 | 56.83 | 57.01 | 56.43 | 56.69 | 18,451,136 | -0.12(-0.22%) |
Sep 19, 2017 | 56.78 | 56.83 | 56.67 | 56.81 | 10,698,545 | +0.27(+0.47%) |
Sep 18, 2017 | 56.61 | 56.71 | 56.44 | 56.55 | 16,384,067 | +0.07(+0.13%) |
Sep 15, 2017 | 56.47 | 56.51 | 56.37 | 56.47 | 19,662,846 | +0.05(+0.09%) |
Sep 14, 2017 | 56.22 | 56.43 | 56.21 | 56.42 | 17,911,542 | +0.10(+0.18%) |
Sep 13, 2017 | 56.52 | 56.55 | 56.27 | 56.32 | 17,683,152 | -0.31(-0.54%) |
Sep 12, 2017 | 56.66 | 56.56 | 56.63 | 14,224,611 | +0.17(+0.31%) | |
Sep 11, 2017 | 56.39 | 56.56 | 56.38 | 56.46 | 23,051,634 | +0.44(+0.78%) |
Sep 08, 2017 | 56.14 | 56.16 | 56.02 | 56.02 | 19,486,118 | +0.01(+0.01%) |
Sep 07, 2017 | 56.01 | 56.03 | 55.87 | 56.01 | 16,688,435 | +0.46(+0.82%) |
Sep 06, 2017 | 55.51 | 55.67 | 55.44 | 55.55 | 25,712,888 | +0.34(+0.62%) |
Sep 05, 2017 | 55.54 | 55.03 | 55.21 | 22,515,334 | -0.37(-0.67%) | |
Sep 01, 2017 | 55.72 | 55.73 | 55.55 | 55.59 | 18,730,448 | +0.07(+0.13%) |
Aug 31, 2017 | 55.30 | 55.55 | 55.28 | 55.51 | 24,438,190 | +0.42(+0.77%) |
Aug 30, 2017 | 55.07 | 55.14 | 55.00 | 55.09 | 12,666,922 | -0.07(-0.14%) |
Aug 29, 2017 | 55.08 | 55.30 | 55.06 | 55.16 | 13,903,892 | -0.22(-0.40%) |
Aug 28, 2017 | 55.44 | 55.47 | 55.35 | 55.39 | 16,172,220 | +0.00(+0.00%) |
Aug 25, 2017 | 55.25 | 55.52 | 55.24 | 55.39 | 18,007,624 | +0.33(+0.60%) |
Aug 24, 2017 | 55.20 | 55.25 | 55.05 | 55.05 | 15,848,699 | -0.12(-0.23%) |
Aug 23, 2017 | 55.01 | 55.19 | 55.00 | 55.18 | 15,675,746 | +0.01(+0.02%) |
Aug 22, 2017 | 55.02 | 55.20 | 55.00 | 55.17 | 13,894,164 | +0.27(+0.48%) |
Aug 21, 2017 | 54.90 | 54.99 | 54.76 | 54.91 | 14,173,698 | -0.02(-0.03%) |
Aug 18, 2017 | 54.86 | 55.04 | 54.76 | 54.92 | 19,701,546 | +0.15(+0.27%) |
Aug 17, 2017 | 55.20 | 55.29 | 54.77 | 54.77 | 22,472,924 | -0.62(-1.12%) |
Aug 16, 2017 | 55.26 | 55.46 | 55.25 | 55.39 | 16,909,386 | +0.32(+0.57%) |
Aug 15, 2017 | 55.05 | 55.11 | 54.88 | 55.08 | 15,922,957 | -0.04(-0.08%) |
Aug 14, 2017 | 55.12 | 55.26 | 55.10 | 55.12 | 16,042,606 | +0.40(+0.73%) |
Aug 11, 2017 | 54.79 | 54.87 | 54.65 | 54.72 | 33,089,514 | -0.10(-0.18%) |
Aug 10, 2017 | 55.28 | 55.28 | 54.77 | 54.82 | 34,739,068 | -0.79(-1.42%) |
Aug 09, 2017 | 55.37 | 55.64 | 55.34 | 55.61 | 18,173,996 | -0.09(-0.16%) |
Aug 08, 2017 | 55.90 | 55.98 | 55.67 | 55.70 | 16,281,978 | -0.30(-0.53%) |
Aug 07, 2017 | 55.86 | 56.01 | 55.86 | 56.00 | 14,299,964 | +0.02(+0.04%) |
Aug 04, 2017 | 55.96 | 56.02 | 55.76 | 55.98 | 17,086,872 | +0.07(+0.13%) |
Aug 03, 2017 | 55.85 | 56.00 | 55.81 | 55.90 | 13,553,132 | +0.03(+0.06%) |
Aug 02, 2017 | 55.88 | 55.94 | 55.73 | 55.87 | 10,784,182 | +0.02(+0.04%) |
Aug 01, 2017 | 55.96 | 56.04 | 55.84 | 55.84 | 19,521,452 | +0.31(+0.55%) |
Jul 31, 2017 | 55.49 | 55.60 | 55.37 | 55.54 | 25,307,100 | +0.12(+0.21%) |
Jul 28, 2017 | 55.22 | 55.43 | 55.16 | 55.42 | 18,174,848 | +0.06(+0.10%) |
Jul 27, 2017 | 55.59 | 55.63 | 55.18 | 55.36 | 16,576,306 | -0.12(-0.22%) |
Jul 26, 2017 | 55.30 | 55.58 | 55.21 | 55.49 | 23,123,134 | +0.34(+0.62%) |
Jul 25, 2017 | 55.35 | 55.38 | 55.13 | 55.15 | 14,820,622 | +0.07(+0.14%) |
Jul 24, 2017 | 54.97 | 55.09 | 54.83 | 55.07 | 21,073,628 | -0.15(-0.27%) |
Jul 21, 2017 | 55.15 | 55.22 | 54.96 | 55.22 | 22,183,098 | -0.22(-0.39%) |
Jul 20, 2017 | 55.35 | 55.47 | 55.27 | 55.44 | 16,622,452 | +0.22(+0.41%) |
Jul 19, 2017 | 55.06 | 55.21 | 55.05 | 55.21 | 15,115,590 | +0.24(+0.44%) |
Jul 18, 2017 | 54.87 | 54.96 | 54.83 | 54.97 | 14,122,374 | +0.05(+0.09%) |
Jul 17, 2017 | 54.92 | 55.00 | 54.86 | 54.92 | 12,444,681 | -0.11(-0.20%) |
Jul 14, 2017 | 54.81 | 55.04 | 54.76 | 55.03 | 17,047,226 | +0.38(+0.70%) |
Jul 13, 2017 | 54.56 | 54.69 | 54.48 | 54.65 | 27,140,902 | +0.16(+0.29%) |
Jul 12, 2017 | 54.39 | 54.55 | 54.37 | 54.49 | 19,277,354 | +0.43(+0.80%) |
Jul 11, 2017 | 53.79 | 54.07 | 53.72 | 54.06 | 16,371,033 | +0.12(+0.23%) |
Jul 10, 2017 | 53.77 | 53.95 | 53.74 | 53.93 | 12,864,957 | +0.13(+0.25%) |
Jul 07, 2017 | 53.64 | 53.87 | 53.57 | 53.80 | 22,760,394 | +0.01(+0.02%) |
Jul 06, 2017 | 53.69 | 53.91 | 53.64 | 53.79 | 28,177,468 | -0.24(-0.45%) |
Jul 05, 2017 | 53.88 | 54.07 | 53.78 | 54.03 | 31,639,550 | +0.00(+0.00%) |