Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.92 | 54.38 | 53.61 | 53.86 | 2,690,805 | -0.23(-0.43%) |
Sep 28, 2017 | 53.50 | 54.10 | 53.47 | 54.09 | 1,503,707 | +0.51(+0.96%) |
Sep 27, 2017 | 54.60 | 54.91 | 53.47 | 53.57 | 3,105,309 | -1.46(-2.65%) |
Sep 26, 2017 | 54.59 | 55.10 | 54.16 | 55.03 | 3,670,911 | +0.38(+0.70%) |
Sep 25, 2017 | 54.48 | 54.80 | 54.35 | 54.65 | 1,974,444 | +0.27(+0.49%) |
Sep 22, 2017 | 55.43 | 55.47 | 54.26 | 54.38 | 2,418,208 | -0.95(-1.72%) |
Sep 21, 2017 | 56.09 | 56.25 | 55.31 | 55.33 | 2,043,643 | -0.77(-1.37%) |
Sep 20, 2017 | 56.49 | 56.61 | 55.86 | 56.09 | 2,779,832 | -0.18(-0.31%) |
Sep 19, 2017 | 57.01 | 57.19 | 56.15 | 56.27 | 2,193,907 | -0.67(-1.18%) |
Sep 18, 2017 | 57.11 | 57.25 | 56.67 | 56.95 | 1,867,026 | -0.20(-0.35%) |
Sep 15, 2017 | 56.91 | 57.18 | 56.41 | 57.14 | 3,666,858 | +0.09(+0.16%) |
Sep 14, 2017 | 56.72 | 57.05 | 56.32 | 57.05 | 2,155,084 | +0.27(+0.47%) |
Sep 13, 2017 | 56.91 | 57.08 | 56.57 | 56.78 | 1,944,448 | -0.18(-0.32%) |
Sep 12, 2017 | 57.67 | 57.92 | 56.73 | 56.97 | 1,858,491 | -0.78(-1.35%) |
Sep 11, 2017 | 57.14 | 57.80 | 56.98 | 57.75 | 2,247,577 | +0.53(+0.92%) |
Sep 08, 2017 | 56.64 | 57.33 | 56.52 | 57.22 | 1,893,550 | +0.52(+0.92%) |
Sep 07, 2017 | 56.57 | 56.88 | 56.31 | 56.70 | 1,416,237 | +0.25(+0.43%) |
Sep 06, 2017 | 56.88 | 57.19 | 56.29 | 56.45 | 2,940,930 | -0.30(-0.53%) |
Sep 05, 2017 | 56.60 | 57.01 | 56.43 | 56.75 | 3,132,362 | +0.30(+0.53%) |
Sep 01, 2017 | 56.12 | 56.54 | 56.09 | 56.45 | 2,259,148 | +0.34(+0.61%) |
Aug 31, 2017 | 55.80 | 56.26 | 55.65 | 56.11 | 3,390,252 | +0.54(+0.98%) |
Aug 30, 2017 | 55.03 | 55.72 | 55.02 | 55.57 | 2,968,823 | +0.44(+0.81%) |
Aug 29, 2017 | 54.78 | 55.35 | 54.70 | 55.12 | 1,969,597 | +0.53(+0.97%) |
Aug 28, 2017 | 55.18 | 55.25 | 54.49 | 54.59 | 1,215,797 | -0.52(-0.95%) |
Aug 25, 2017 | 55.01 | 55.44 | 54.91 | 55.11 | 1,697,417 | +0.39(+0.71%) |
Aug 24, 2017 | 54.80 | 55.16 | 54.65 | 54.72 | 1,970,802 | -0.13(-0.24%) |
Aug 23, 2017 | 54.33 | 55.02 | 54.22 | 54.85 | 1,213,710 | +0.50(+0.92%) |
Aug 22, 2017 | 55.16 | 55.24 | 54.22 | 54.35 | 1,535,458 | -0.80(-1.46%) |
Aug 21, 2017 | 54.23 | 55.29 | 54.08 | 55.16 | 1,798,586 | +1.02(+1.88%) |
Aug 18, 2017 | 54.57 | 54.62 | 54.07 | 54.14 | 1,831,784 | -0.34(-0.63%) |
Aug 17, 2017 | 54.97 | 55.37 | 54.49 | 54.49 | 1,785,777 | -0.69(-1.25%) |
Aug 16, 2017 | 54.75 | 55.47 | 54.63 | 55.17 | 2,168,046 | +0.58(+1.07%) |
Aug 15, 2017 | 54.84 | 54.84 | 54.27 | 54.59 | 2,075,761 | -0.39(-0.71%) |
Aug 14, 2017 | 54.13 | 55.14 | 54.03 | 54.98 | 2,095,297 | +1.03(+1.92%) |
Aug 11, 2017 | 54.32 | 54.32 | 53.53 | 53.95 | 1,757,139 | -0.15(-0.28%) |
Aug 10, 2017 | 54.57 | 54.78 | 54.04 | 54.10 | 1,939,315 | -0.49(-0.90%) |
Aug 09, 2017 | 55.17 | 55.33 | 54.54 | 54.59 | 1,595,095 | -0.54(-0.97%) |
Aug 08, 2017 | 54.98 | 55.31 | 54.78 | 55.13 | 2,004,379 | +0.02(+0.03%) |
Aug 07, 2017 | 55.04 | 55.43 | 54.70 | 55.11 | 1,635,196 | +0.07(+0.13%) |
Aug 04, 2017 | 55.33 | 55.43 | 54.93 | 55.04 | 1,776,531 | -0.28(-0.50%) |
Aug 03, 2017 | 54.84 | 55.41 | 54.43 | 55.32 | 2,156,055 | +0.48(+0.87%) |
Aug 02, 2017 | 54.61 | 54.86 | 54.39 | 54.84 | 1,922,858 | +0.08(+0.15%) |
Aug 01, 2017 | 55.73 | 55.79 | 54.27 | 54.76 | 2,762,343 | -0.81(-1.46%) |
Jul 31, 2017 | 55.43 | 55.74 | 54.82 | 55.57 | 2,811,115 | +0.24(+0.44%) |
Jul 28, 2017 | 56.34 | 56.34 | 54.87 | 55.33 | 1,802,957 | +0.21(+0.38%) |
Jul 27, 2017 | 55.28 | 55.62 | 54.67 | 55.12 | 1,844,655 | -0.38(-0.68%) |
Jul 26, 2017 | 55.31 | 55.71 | 55.02 | 55.49 | 1,330,877 | +0.21(+0.38%) |
Jul 25, 2017 | 55.51 | 55.54 | 54.74 | 55.28 | 2,144,664 | -0.11(-0.19%) |
Jul 24, 2017 | 56.00 | 56.09 | 55.12 | 55.39 | 2,449,899 | -0.59(-1.06%) |
Jul 21, 2017 | 55.78 | 56.18 | 55.50 | 55.98 | 1,620,920 | +0.17(+0.31%) |
Jul 20, 2017 | 56.27 | 56.32 | 55.79 | 55.81 | 1,752,604 | -0.33(-0.58%) |
Jul 19, 2017 | 56.04 | 56.24 | 55.71 | 56.13 | 1,572,509 | +0.06(+0.11%) |
Jul 18, 2017 | 55.97 | 56.27 | 55.76 | 56.07 | 1,658,398 | +0.15(+0.27%) |
Jul 17, 2017 | 55.82 | 56.18 | 55.66 | 55.92 | 1,698,746 | +0.08(+0.14%) |
Jul 14, 2017 | 55.95 | 56.11 | 55.68 | 55.84 | 1,436,463 | +0.34(+0.61%) |
Jul 13, 2017 | 55.68 | 55.77 | 55.36 | 55.50 | 1,263,060 | -0.31(-0.56%) |
Jul 12, 2017 | 55.37 | 55.98 | 55.37 | 55.81 | 1,348,121 | +0.83(+1.51%) |
Jul 11, 2017 | 54.96 | 55.20 | 54.58 | 54.98 | 1,300,018 | +0.06(+0.11%) |
Jul 10, 2017 | 55.31 | 55.42 | 54.89 | 54.92 | 1,476,542 | -0.28(-0.51%) |
Jul 07, 2017 | 55.35 | 55.46 | 54.64 | 55.20 | 2,016,965 | -0.13(-0.23%) |
Jul 06, 2017 | 56.61 | 56.61 | 55.29 | 55.33 | 1,967,887 | -1.53(-2.69%) |
Jul 05, 2017 | 57.39 | 57.39 | 56.52 | 56.86 | 1,784,163 | -0.51(-0.88%) |