Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.26 | 55.41 | 54.74 | 55.20 | 2,914,069 | +0.10(+0.19%) |
Sep 28, 2017 | 54.84 | 55.21 | 54.55 | 55.09 | 2,795,564 | +0.26(+0.47%) |
Sep 27, 2017 | 54.95 | 54.84 | 3,987,134 | +1.17(+2.19%) | ||
Sep 26, 2017 | 52.82 | 53.72 | 52.77 | 53.66 | 3,278,673 | +0.67(+1.26%) |
Sep 25, 2017 | 52.47 | 53.30 | 52.40 | 53.00 | 2,525,085 | +0.43(+0.81%) |
Sep 22, 2017 | 51.69 | 52.58 | 51.69 | 52.57 | 2,466,962 | +0.78(+1.50%) |
Sep 21, 2017 | 51.63 | 52.00 | 51.48 | 51.79 | 2,025,960 | +0.14(+0.27%) |
Sep 20, 2017 | 51.73 | 51.89 | 51.37 | 51.65 | 3,290,528 | -0.13(-0.25%) |
Sep 19, 2017 | 51.58 | 52.03 | 51.40 | 51.78 | 2,344,893 | +0.21(+0.40%) |
Sep 18, 2017 | 50.97 | 51.76 | 50.89 | 51.58 | 2,841,999 | +0.70(+1.38%) |
Sep 15, 2017 | 50.11 | 50.95 | 50.06 | 50.87 | 4,920,526 | +0.67(+1.33%) |
Sep 14, 2017 | 50.69 | 50.86 | 50.14 | 50.21 | 2,062,603 | -0.55(-1.08%) |
Sep 13, 2017 | 49.65 | 50.81 | 49.50 | 50.75 | 3,389,581 | +1.11(+2.24%) |
Sep 12, 2017 | 49.95 | 50.09 | 49.24 | 49.64 | 3,820,100 | -0.17(-0.34%) |
Sep 11, 2017 | 49.66 | 50.06 | 49.50 | 49.81 | 3,116,030 | +0.45(+0.92%) |
Sep 08, 2017 | 49.62 | 49.82 | 49.33 | 49.36 | 2,297,712 | -0.37(-0.74%) |
Sep 07, 2017 | 50.44 | 50.49 | 49.41 | 49.73 | 2,841,291 | -0.66(-1.31%) |
Sep 06, 2017 | 50.23 | 50.56 | 50.00 | 50.39 | 2,156,922 | +0.36(+0.72%) |
Sep 05, 2017 | 50.76 | 50.76 | 49.63 | 50.03 | 2,925,432 | -0.98(-1.93%) |
Sep 01, 2017 | 50.61 | 50.98 | 50.41 | 51.01 | 1,568,969 | +0.55(+1.09%) |
Aug 31, 2017 | 50.48 | 50.85 | 50.32 | 50.46 | 2,712,285 | -0.02(-0.03%) |
Aug 30, 2017 | 50.07 | 50.73 | 50.03 | 50.48 | 2,073,909 | +0.45(+0.89%) |
Aug 29, 2017 | 50.09 | 50.22 | 49.76 | 50.03 | 3,162,187 | -0.56(-1.10%) |
Aug 28, 2017 | 51.22 | 51.33 | 50.51 | 50.59 | 1,401,848 | -0.50(-0.99%) |
Aug 25, 2017 | 51.04 | 51.76 | 51.04 | 51.10 | 3,243,918 | +0.19(+0.37%) |
Aug 24, 2017 | 50.86 | 51.13 | 50.71 | 50.91 | 2,021,235 | +0.14(+0.27%) |
Aug 23, 2017 | 50.63 | 51.11 | 50.44 | 50.77 | 1,750,657 | -0.16(-0.32%) |
Aug 22, 2017 | 50.72 | 51.00 | 50.48 | 50.93 | 3,069,743 | +0.50(+0.98%) |
Aug 21, 2017 | 50.62 | 50.70 | 50.30 | 50.44 | 1,828,382 | -0.14(-0.27%) |
Aug 18, 2017 | 50.83 | 51.06 | 50.54 | 50.57 | 2,402,363 | -0.40(-0.78%) |
Aug 17, 2017 | 52.29 | 52.48 | 50.97 | 50.97 | 2,239,261 | -1.54(-2.93%) |
Aug 16, 2017 | 52.91 | 53.16 | 52.41 | 52.51 | 2,713,743 | -0.14(-0.26%) |
Aug 15, 2017 | 51.93 | 52.85 | 51.93 | 52.65 | 3,380,080 | +1.17(+2.26%) |
Aug 14, 2017 | 51.24 | 51.64 | 51.16 | 51.48 | 2,118,091 | +0.73(+1.44%) |
Aug 11, 2017 | 51.16 | 51.25 | 50.68 | 50.75 | 2,543,209 | -0.39(-0.77%) |
Aug 10, 2017 | 51.82 | 51.98 | 51.13 | 51.14 | 2,680,301 | -0.99(-1.89%) |
Aug 09, 2017 | 52.33 | 52.45 | 51.88 | 52.13 | 2,155,235 | -0.60(-1.13%) |
Aug 08, 2017 | 52.15 | 53.22 | 51.92 | 52.73 | 3,409,326 | +0.49(+0.93%) |
Aug 07, 2017 | 51.79 | 52.33 | 51.79 | 52.24 | 2,374,351 | +0.30(+0.57%) |
Aug 04, 2017 | 51.91 | 52.19 | 51.85 | 51.94 | 2,150,382 | +0.49(+0.96%) |
Aug 03, 2017 | 51.61 | 51.77 | 51.32 | 51.45 | 2,614,075 | -0.27(-0.53%) |
Aug 02, 2017 | 51.52 | 51.93 | 51.40 | 51.72 | 2,651,922 | +0.14(+0.28%) |
Aug 01, 2017 | 52.16 | 52.32 | 51.56 | 51.58 | 3,439,220 | -0.28(-0.54%) |
Jul 31, 2017 | 51.40 | 52.16 | 51.36 | 51.86 | 2,756,329 | +0.58(+1.13%) |
Jul 28, 2017 | 51.40 | 51.82 | 51.23 | 51.28 | 4,144,563 | -0.15(-0.30%) |
Jul 27, 2017 | 52.18 | 52.84 | 50.99 | 51.43 | 8,959,926 | -2.29(-4.26%) |
Jul 26, 2017 | 54.46 | 54.46 | 53.65 | 53.72 | 4,445,068 | -0.56(-1.03%) |
Jul 25, 2017 | 53.57 | 54.40 | 53.57 | 54.28 | 3,903,252 | +1.07(+2.01%) |
Jul 24, 2017 | 53.14 | 53.37 | 52.71 | 53.21 | 2,698,305 | +0.00(+0.00%) |
Jul 21, 2017 | 52.56 | 53.49 | 52.50 | 53.21 | 4,284,896 | +0.99(+1.89%) |
Jul 20, 2017 | 51.91 | 52.39 | 51.86 | 52.22 | 2,280,155 | +0.20(+0.38%) |
Jul 19, 2017 | 52.05 | 52.25 | 51.83 | 52.03 | 2,280,351 | +0.09(+0.16%) |
Jul 18, 2017 | 51.72 | 51.96 | 51.53 | 51.94 | 1,784,925 | -0.03(-0.05%) |
Jul 17, 2017 | 52.07 | 52.22 | 51.72 | 51.97 | 2,949,670 | -0.16(-0.31%) |
Jul 14, 2017 | 51.90 | 52.27 | 51.42 | 52.13 | 2,490,142 | -0.14(-0.26%) |
Jul 13, 2017 | 52.08 | 52.41 | 51.98 | 52.27 | 3,791,726 | +0.24(+0.46%) |
Jul 12, 2017 | 51.48 | 52.20 | 51.33 | 52.03 | 2,629,158 | +0.32(+0.63%) |
Jul 11, 2017 | 51.99 | 52.12 | 51.41 | 51.70 | 3,230,913 | -0.29(-0.56%) |
Jul 10, 2017 | 52.05 | 52.15 | 51.73 | 51.99 | 3,372,941 | -0.23(-0.44%) |
Jul 07, 2017 | 52.27 | 52.53 | 51.96 | 52.22 | 3,300,874 | +0.14(+0.28%) |
Jul 06, 2017 | 52.77 | 51.99 | 52.08 | 3,712,404 | -0.26(-0.50%) | |
Jul 05, 2017 | 53.16 | 53.19 | 52.22 | 52.34 | 4,143,891 | -0.65(-1.22%) |