Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.24 | 59.01 | 58.14 | 58.37 | 5,854,511 | +0.14(+0.25%) |
Sep 28, 2017 | 57.52 | 58.36 | 57.32 | 58.23 | 8,012,322 | +0.96(+1.68%) |
Sep 27, 2017 | 56.82 | 57.57 | 56.46 | 57.26 | 5,951,794 | +0.39(+0.68%) |
Sep 26, 2017 | 56.92 | 57.48 | 56.76 | 56.88 | 4,333,289 | -0.12(-0.21%) |
Sep 25, 2017 | 56.63 | 57.10 | 56.41 | 57.00 | 4,561,206 | +0.63(+1.12%) |
Sep 22, 2017 | 55.58 | 56.42 | 55.50 | 56.37 | 4,301,655 | +0.71(+1.27%) |
Sep 21, 2017 | 55.46 | 56.05 | 55.27 | 55.66 | 4,093,627 | +0.14(+0.25%) |
Sep 20, 2017 | 55.41 | 55.66 | 55.02 | 55.53 | 4,290,700 | +0.36(+0.65%) |
Sep 19, 2017 | 54.78 | 55.54 | 54.30 | 55.17 | 5,100,699 | +0.39(+0.71%) |
Sep 18, 2017 | 54.05 | 54.96 | 53.98 | 54.78 | 5,039,546 | +0.81(+1.50%) |
Sep 15, 2017 | 53.10 | 54.26 | 53.10 | 53.97 | 9,040,893 | +0.90(+1.70%) |
Sep 14, 2017 | 53.80 | 53.92 | 52.76 | 53.07 | 5,921,410 | -0.80(-1.49%) |
Sep 13, 2017 | 53.53 | 54.00 | 53.30 | 53.87 | 5,433,153 | +0.60(+1.13%) |
Sep 12, 2017 | 53.11 | 53.61 | 52.98 | 53.27 | 3,464,969 | +0.30(+0.57%) |
Sep 11, 2017 | 52.94 | 53.09 | 52.20 | 52.97 | 4,333,025 | +0.20(+0.39%) |
Sep 08, 2017 | 52.25 | 53.33 | 52.15 | 52.76 | 4,970,387 | +0.52(+0.99%) |
Sep 07, 2017 | 51.85 | 52.43 | 51.68 | 52.25 | 4,842,705 | +0.57(+1.10%) |
Sep 06, 2017 | 51.77 | 52.18 | 51.38 | 51.68 | 5,835,191 | +0.15(+0.29%) |
Sep 05, 2017 | 52.04 | 52.13 | 51.02 | 51.53 | 6,037,947 | -0.98(-1.86%) |
Sep 01, 2017 | 51.68 | 52.74 | 51.46 | 52.51 | 5,211,614 | +0.83(+1.62%) |
Aug 31, 2017 | 52.09 | 52.14 | 51.07 | 51.67 | 5,843,935 | -0.24(-0.45%) |
Aug 30, 2017 | 51.99 | 52.26 | 51.66 | 51.91 | 4,280,681 | +0.37(+0.72%) |
Aug 29, 2017 | 51.77 | 52.32 | 51.43 | 51.53 | 4,688,801 | -0.38(-0.73%) |
Aug 28, 2017 | 52.28 | 52.95 | 51.78 | 51.91 | 8,494,168 | +0.57(+1.11%) |
Aug 25, 2017 | 51.44 | 52.21 | 51.26 | 51.35 | 5,160,977 | +0.17(+0.34%) |
Aug 24, 2017 | 49.85 | 51.59 | 49.85 | 51.17 | 7,237,763 | +1.31(+2.63%) |
Aug 23, 2017 | 49.49 | 50.08 | 49.40 | 49.86 | 3,701,676 | +0.10(+0.20%) |
Aug 22, 2017 | 49.24 | 49.86 | 48.94 | 49.76 | 3,776,877 | +0.67(+1.36%) |
Aug 21, 2017 | 49.06 | 49.28 | 48.90 | 49.09 | 3,247,309 | -0.04(-0.08%) |
Aug 18, 2017 | 48.90 | 49.67 | 48.73 | 49.13 | 4,062,714 | +0.15(+0.31%) |
Aug 17, 2017 | 49.83 | 49.86 | 48.92 | 48.98 | 4,426,141 | -1.09(-2.18%) |
Aug 16, 2017 | 51.03 | 51.22 | 49.97 | 50.07 | 3,700,147 | -0.88(-1.73%) |
Aug 15, 2017 | 50.58 | 51.08 | 50.54 | 50.95 | 5,376,240 | +0.27(+0.54%) |
Aug 14, 2017 | 50.43 | 50.84 | 50.37 | 50.68 | 3,999,052 | +0.49(+0.97%) |
Aug 11, 2017 | 50.19 | 50.38 | 49.96 | 50.19 | 3,070,854 | -0.04(-0.08%) |
Aug 10, 2017 | 50.69 | 50.83 | 49.89 | 50.23 | 4,512,565 | -0.55(-1.09%) |
Aug 09, 2017 | 51.33 | 51.54 | 50.54 | 50.78 | 4,610,339 | -0.65(-1.27%) |
Aug 08, 2017 | 51.35 | 51.55 | 51.10 | 51.44 | 4,105,204 | -0.16(-0.31%) |
Aug 07, 2017 | 51.56 | 52.00 | 51.41 | 51.60 | 3,521,408 | +0.13(+0.25%) |
Aug 04, 2017 | 51.44 | 51.77 | 51.29 | 51.47 | 4,263,379 | +0.02(+0.04%) |
Aug 03, 2017 | 51.23 | 51.55 | 51.11 | 51.44 | 4,450,514 | +0.00(+0.00%) |
Aug 02, 2017 | 51.53 | 51.95 | 51.38 | 51.44 | 4,959,887 | -0.24(-0.46%) |
Aug 01, 2017 | 52.08 | 52.38 | 51.62 | 51.68 | 7,097,226 | -0.11(-0.22%) |
Jul 31, 2017 | 50.38 | 52.15 | 50.23 | 51.80 | 9,793,288 | +1.71(+3.42%) |
Jul 28, 2017 | 50.67 | 50.75 | 49.53 | 50.08 | 9,461,462 | -0.68(-1.33%) |
Jul 27, 2017 | 51.07 | 51.68 | 50.02 | 50.76 | 5,829,224 | -0.30(-0.59%) |
Jul 26, 2017 | 51.45 | 51.47 | 50.92 | 51.06 | 4,469,776 | -0.34(-0.66%) |
Jul 25, 2017 | 51.05 | 51.61 | 51.03 | 51.40 | 4,169,220 | +0.57(+1.12%) |
Jul 24, 2017 | 50.79 | 51.14 | 50.72 | 50.83 | 3,087,554 | -0.08(-0.15%) |
Jul 21, 2017 | 50.71 | 50.97 | 50.33 | 50.90 | 3,629,396 | +0.20(+0.39%) |
Jul 20, 2017 | 51.36 | 51.39 | 50.54 | 50.71 | 3,881,219 | -0.38(-0.75%) |
Jul 19, 2017 | 50.77 | 51.59 | 50.72 | 51.09 | 4,636,229 | +0.39(+0.77%) |
Jul 18, 2017 | 50.86 | 50.89 | 50.47 | 50.70 | 3,749,019 | +0.06(+0.12%) |
Jul 17, 2017 | 50.93 | 51.07 | 50.56 | 50.64 | 3,819,935 | -0.46(-0.90%) |
Jul 14, 2017 | 50.95 | 51.32 | 50.63 | 51.10 | 2,922,377 | +0.20(+0.38%) |
Jul 13, 2017 | 50.97 | 51.35 | 50.35 | 50.90 | 3,839,806 | -0.19(-0.37%) |
Jul 12, 2017 | 51.43 | 51.48 | 50.65 | 51.09 | 5,600,641 | +0.08(+0.15%) |
Jul 11, 2017 | 51.09 | 51.41 | 50.87 | 51.02 | 2,913,670 | -0.12(-0.24%) |
Jul 10, 2017 | 51.11 | 51.44 | 51.02 | 51.14 | 4,950,938 | -0.07(-0.13%) |
Jul 07, 2017 | 49.90 | 51.38 | 49.75 | 51.20 | 6,768,975 | +1.29(+2.59%) |
Jul 06, 2017 | 50.31 | 50.45 | 49.70 | 49.91 | 4,436,804 | -0.46(-0.91%) |
Jul 05, 2017 | 51.07 | 51.26 | 50.29 | 50.37 | 5,243,491 | -0.71(-1.40%) |