Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.69 | 57.29 | 56.05 | 57.28 | 7,987,529 | +0.49(+0.87%) |
Sep 28, 2017 | 56.93 | 57.20 | 56.29 | 56.79 | 7,872,047 | +0.07(+0.12%) |
Sep 27, 2017 | 56.61 | 56.82 | 56.08 | 56.73 | 7,359,164 | +0.21(+0.38%) |
Sep 26, 2017 | 56.88 | 57.12 | 56.28 | 56.51 | 7,785,694 | -0.68(-1.19%) |
Sep 25, 2017 | 56.74 | 57.49 | 56.73 | 57.19 | 8,419,342 | +0.70(+1.24%) |
Sep 22, 2017 | 55.62 | 56.61 | 55.62 | 56.50 | 8,277,892 | +0.58(+1.04%) |
Sep 21, 2017 | 55.45 | 56.25 | 55.03 | 55.91 | 10,125,869 | +0.39(+0.69%) |
Sep 20, 2017 | 55.95 | 55.97 | 55.40 | 55.53 | 8,239,402 | -0.22(-0.40%) |
Sep 19, 2017 | 55.84 | 56.05 | 55.40 | 55.75 | 8,301,760 | +0.02(+0.03%) |
Sep 18, 2017 | 55.08 | 55.84 | 55.02 | 55.73 | 8,145,543 | +0.52(+0.94%) |
Sep 15, 2017 | 55.59 | 55.76 | 54.81 | 55.22 | 13,917,175 | -0.38(-0.68%) |
Sep 14, 2017 | 55.36 | 55.79 | 55.16 | 55.59 | 7,250,771 | +0.64(+1.17%) |
Sep 13, 2017 | 54.62 | 55.40 | 54.55 | 54.95 | 6,974,894 | +0.40(+0.74%) |
Sep 12, 2017 | 54.00 | 54.71 | 53.66 | 54.55 | 6,464,611 | +0.54(+1.00%) |
Sep 11, 2017 | 53.53 | 54.11 | 53.36 | 54.01 | 6,840,326 | +0.75(+1.40%) |
Sep 08, 2017 | 53.97 | 54.00 | 53.00 | 53.26 | 6,681,884 | -0.83(-1.53%) |
Sep 07, 2017 | 53.97 | 54.30 | 53.67 | 54.09 | 5,158,998 | +0.12(+0.23%) |
Sep 06, 2017 | 53.61 | 54.39 | 53.61 | 53.97 | 8,288,382 | +0.51(+0.95%) |
Sep 05, 2017 | 52.13 | 53.58 | 52.02 | 53.46 | 9,154,772 | +1.44(+2.76%) |
Sep 01, 2017 | 51.90 | 52.49 | 51.71 | 52.02 | 5,976,150 | +0.28(+0.54%) |
Aug 31, 2017 | 51.82 | 51.96 | 51.47 | 51.74 | 7,160,014 | +0.10(+0.19%) |
Aug 30, 2017 | 51.65 | 51.95 | 51.38 | 51.64 | 5,681,632 | -0.09(-0.17%) |
Aug 29, 2017 | 51.54 | 51.83 | 51.17 | 51.73 | 5,003,303 | +0.04(+0.08%) |
Aug 28, 2017 | 52.01 | 52.21 | 51.33 | 51.69 | 5,530,236 | -0.35(-0.67%) |
Aug 25, 2017 | 51.42 | 52.25 | 51.32 | 52.04 | 7,011,852 | +0.81(+1.59%) |
Aug 24, 2017 | 51.41 | 51.52 | 50.97 | 51.23 | 6,964,539 | -0.25(-0.49%) |
Aug 23, 2017 | 51.41 | 51.73 | 51.22 | 51.48 | 5,441,698 | -0.13(-0.25%) |
Aug 22, 2017 | 51.46 | 51.84 | 51.42 | 51.61 | 5,781,469 | +0.29(+0.56%) |
Aug 21, 2017 | 51.42 | 51.66 | 51.32 | 51.33 | 5,521,247 | -0.26(-0.51%) |
Aug 18, 2017 | 51.38 | 51.99 | 51.27 | 51.59 | 11,165,116 | +0.24(+0.46%) |
Aug 17, 2017 | 51.70 | 51.98 | 51.29 | 51.35 | 6,495,313 | -0.55(-1.07%) |
Aug 16, 2017 | 51.85 | 52.10 | 51.51 | 51.91 | 7,769,155 | +0.22(+0.43%) |
Aug 15, 2017 | 52.09 | 52.09 | 51.35 | 51.69 | 8,408,925 | -0.42(-0.80%) |
Aug 14, 2017 | 52.14 | 52.37 | 51.87 | 52.10 | 6,089,191 | +0.10(+0.19%) |
Aug 11, 2017 | 52.22 | 52.69 | 51.93 | 52.00 | 5,679,938 | -0.46(-0.89%) |
Aug 10, 2017 | 53.40 | 53.59 | 52.30 | 52.47 | 9,893,709 | -0.89(-1.66%) |
Aug 09, 2017 | 53.55 | 53.69 | 53.01 | 53.36 | 7,702,053 | +0.00(+0.00%) |
Aug 08, 2017 | 53.97 | 54.28 | 53.17 | 53.36 | 10,627,704 | -0.86(-1.59%) |
Aug 07, 2017 | 54.79 | 54.99 | 54.20 | 54.22 | 7,065,886 | -0.81(-1.47%) |
Aug 04, 2017 | 55.52 | 55.72 | 54.96 | 55.03 | 6,642,401 | -0.55(-1.00%) |
Aug 03, 2017 | 56.18 | 56.42 | 55.20 | 55.58 | 12,114,322 | -0.74(-1.32%) |
Aug 02, 2017 | 56.12 | 56.52 | 55.74 | 56.32 | 9,786,854 | +0.10(+0.17%) |
Aug 01, 2017 | 55.81 | 56.22 | 55.44 | 56.22 | 12,633,402 | +0.33(+0.60%) |
Jul 31, 2017 | 55.76 | 56.04 | 55.15 | 55.89 | 13,036,663 | +0.11(+0.20%) |
Jul 28, 2017 | 55.03 | 56.25 | 54.99 | 55.77 | 12,944,022 | +0.55(+1.00%) |
Jul 27, 2017 | 54.55 | 55.24 | 54.09 | 55.22 | 8,552,849 | +0.64(+1.18%) |
Jul 26, 2017 | 54.98 | 55.53 | 54.36 | 54.58 | 10,249,853 | -0.02(-0.03%) |
Jul 25, 2017 | 54.59 | 55.03 | 54.53 | 54.59 | 8,527,187 | +0.48(+0.89%) |
Jul 24, 2017 | 54.32 | 54.46 | 53.65 | 54.11 | 7,623,304 | -0.09(-0.17%) |
Jul 21, 2017 | 55.24 | 56.18 | 53.93 | 54.20 | 13,391,701 | -0.40(-0.73%) |
Jul 20, 2017 | 55.21 | 55.32 | 54.39 | 54.60 | 9,153,231 | -0.34(-0.62%) |
Jul 19, 2017 | 53.88 | 55.11 | 53.85 | 54.94 | 8,152,716 | +1.03(+1.90%) |
Jul 18, 2017 | 54.84 | 54.85 | 53.75 | 53.92 | 6,578,743 | -0.53(-0.97%) |
Jul 17, 2017 | 54.38 | 55.03 | 54.30 | 54.45 | 7,902,862 | -0.02(-0.03%) |
Jul 14, 2017 | 54.18 | 54.66 | 54.07 | 54.46 | 6,555,249 | +0.29(+0.54%) |
Jul 13, 2017 | 53.34 | 54.21 | 53.31 | 54.17 | 7,674,232 | +0.74(+1.39%) |
Jul 12, 2017 | 54.19 | 54.25 | 53.23 | 53.43 | 7,975,320 | -0.17(-0.32%) |
Jul 11, 2017 | 53.24 | 53.97 | 53.01 | 53.60 | 6,792,673 | +0.36(+0.67%) |
Jul 10, 2017 | 52.81 | 53.51 | 52.78 | 53.24 | 7,209,137 | +0.22(+0.41%) |
Jul 07, 2017 | 52.95 | 53.10 | 52.26 | 53.02 | 8,277,107 | -0.04(-0.08%) |
Jul 06, 2017 | 53.90 | 54.18 | 52.97 | 53.06 | 7,982,868 | -0.50(-0.93%) |
Jul 05, 2017 | 54.80 | 54.80 | 53.23 | 53.56 | 10,890,536 | -1.00(-1.84%) |