Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.92 | 50.02 | 49.18 | 49.38 | 5,139,446 | -0.35(-0.70%) |
Sep 28, 2017 | 49.83 | 50.49 | 49.34 | 49.73 | 4,976,615 | -0.18(-0.36%) |
Sep 27, 2017 | 50.21 | 50.26 | 49.41 | 49.91 | 3,905,380 | -0.30(-0.60%) |
Sep 26, 2017 | 50.62 | 50.63 | 49.86 | 50.21 | 3,699,592 | -0.48(-0.95%) |
Sep 25, 2017 | 50.13 | 50.85 | 49.88 | 50.70 | 3,784,941 | +0.53(+1.06%) |
Sep 22, 2017 | 50.74 | 50.97 | 49.97 | 50.17 | 2,478,335 | -0.44(-0.88%) |
Sep 21, 2017 | 51.24 | 51.46 | 50.45 | 50.61 | 2,958,002 | -0.63(-1.24%) |
Sep 20, 2017 | 51.38 | 51.93 | 50.43 | 51.24 | 7,583,291 | -0.91(-1.75%) |
Sep 19, 2017 | 53.74 | 53.86 | 51.94 | 52.15 | 7,457,331 | -2.17(-3.99%) |
Sep 18, 2017 | 54.08 | 54.35 | 53.91 | 54.32 | 2,369,137 | +0.23(+0.42%) |
Sep 15, 2017 | 53.58 | 54.09 | 53.54 | 54.09 | 3,257,460 | +0.55(+1.04%) |
Sep 14, 2017 | 53.71 | 53.86 | 53.21 | 53.54 | 3,451,326 | -0.29(-0.53%) |
Sep 13, 2017 | 54.26 | 54.45 | 53.74 | 53.82 | 2,227,926 | -0.40(-0.74%) |
Sep 12, 2017 | 54.39 | 54.80 | 54.12 | 54.23 | 1,815,171 | -0.22(-0.41%) |
Sep 11, 2017 | 54.31 | 54.72 | 54.28 | 54.45 | 3,366,820 | +0.25(+0.47%) |
Sep 08, 2017 | 53.61 | 54.47 | 53.35 | 54.20 | 3,491,989 | +0.55(+1.03%) |
Sep 07, 2017 | 53.80 | 54.18 | 53.23 | 53.64 | 3,145,491 | -0.07(-0.13%) |
Sep 06, 2017 | 52.53 | 53.74 | 52.48 | 53.71 | 5,139,413 | +1.14(+2.17%) |
Sep 05, 2017 | 51.84 | 52.76 | 51.80 | 52.57 | 4,113,151 | +0.75(+1.45%) |
Sep 01, 2017 | 51.84 | 52.09 | 51.52 | 51.82 | 3,125,607 | -0.01(-0.02%) |
Aug 31, 2017 | 51.97 | 52.33 | 51.59 | 51.83 | 3,797,308 | -0.47(-0.89%) |
Aug 30, 2017 | 52.26 | 52.40 | 51.87 | 52.30 | 2,678,032 | +0.23(+0.44%) |
Aug 29, 2017 | 52.43 | 52.61 | 51.88 | 52.07 | 2,335,278 | -0.38(-0.72%) |
Aug 28, 2017 | 53.21 | 53.25 | 52.07 | 52.44 | 2,604,724 | -0.73(-1.37%) |
Aug 25, 2017 | 53.40 | 53.48 | 52.93 | 53.17 | 2,854,049 | -0.16(-0.29%) |
Aug 24, 2017 | 54.52 | 54.53 | 53.26 | 53.33 | 3,455,684 | -1.57(-2.86%) |
Aug 23, 2017 | 54.73 | 55.03 | 54.64 | 54.90 | 2,236,557 | -0.07(-0.13%) |
Aug 22, 2017 | 55.08 | 55.18 | 54.75 | 54.97 | 2,369,988 | -0.16(-0.28%) |
Aug 21, 2017 | 54.95 | 55.51 | 54.72 | 55.13 | 1,631,260 | +0.20(+0.36%) |
Aug 18, 2017 | 55.01 | 55.03 | 54.61 | 54.93 | 2,516,153 | -0.12(-0.21%) |
Aug 17, 2017 | 54.92 | 55.43 | 54.91 | 55.05 | 2,682,031 | +0.02(+0.04%) |
Aug 16, 2017 | 54.74 | 55.40 | 54.74 | 55.03 | 1,651,719 | +0.20(+0.37%) |
Aug 15, 2017 | 54.88 | 55.03 | 54.68 | 54.82 | 1,789,954 | -0.04(-0.07%) |
Aug 14, 2017 | 54.38 | 54.87 | 54.20 | 54.86 | 2,527,207 | +0.82(+1.53%) |
Aug 11, 2017 | 53.90 | 54.19 | 53.78 | 54.04 | 1,343,314 | +0.05(+0.09%) |
Aug 10, 2017 | 54.06 | 54.22 | 53.87 | 53.99 | 2,575,401 | -0.23(-0.42%) |
Aug 09, 2017 | 54.21 | 54.44 | 54.10 | 54.22 | 1,993,965 | -0.14(-0.26%) |
Aug 08, 2017 | 54.85 | 54.92 | 54.15 | 54.36 | 2,168,167 | -0.70(-1.27%) |
Aug 07, 2017 | 54.82 | 55.08 | 54.67 | 55.06 | 3,723,350 | +0.38(+0.70%) |
Aug 04, 2017 | 56.16 | 56.27 | 54.48 | 54.67 | 3,647,857 | -0.58(-1.05%) |
Aug 03, 2017 | 53.48 | 55.70 | 53.25 | 55.25 | 6,426,450 | +2.29(+4.33%) |
Aug 02, 2017 | 52.78 | 53.38 | 52.25 | 52.96 | 3,285,367 | -0.02(-0.03%) |
Aug 01, 2017 | 53.37 | 53.51 | 52.84 | 52.98 | 2,574,111 | -0.42(-0.79%) |
Jul 31, 2017 | 53.20 | 53.55 | 53.04 | 53.40 | 5,225,953 | +0.27(+0.52%) |
Jul 28, 2017 | 53.13 | 53.24 | 52.89 | 53.13 | 2,276,746 | -0.02(-0.04%) |
Jul 27, 2017 | 52.83 | 53.20 | 52.65 | 53.15 | 3,074,634 | +0.29(+0.55%) |
Jul 26, 2017 | 53.06 | 53.12 | 52.65 | 52.86 | 1,473,025 | -0.20(-0.38%) |
Jul 25, 2017 | 52.59 | 53.17 | 52.48 | 53.06 | 2,257,430 | +0.58(+1.11%) |
Jul 24, 2017 | 52.81 | 53.00 | 52.34 | 52.48 | 2,215,307 | -0.31(-0.58%) |
Jul 21, 2017 | 52.31 | 52.84 | 52.25 | 52.79 | 1,862,253 | +0.37(+0.70%) |
Jul 20, 2017 | 52.18 | 52.48 | 52.07 | 52.42 | 4,240,027 | +0.31(+0.60%) |
Jul 19, 2017 | 52.18 | 52.38 | 52.01 | 52.10 | 2,260,351 | +0.07(+0.14%) |
Jul 18, 2017 | 52.38 | 52.42 | 51.95 | 52.03 | 2,492,269 | -0.38(-0.73%) |
Jul 17, 2017 | 52.01 | 52.57 | 52.01 | 52.42 | 2,273,053 | +0.29(+0.56%) |
Jul 14, 2017 | 52.07 | 52.18 | 51.95 | 52.13 | 1,800,977 | +0.28(+0.55%) |
Jul 13, 2017 | 51.64 | 51.98 | 51.52 | 51.85 | 2,574,987 | +0.22(+0.43%) |
Jul 12, 2017 | 51.63 | 51.96 | 51.56 | 51.63 | 1,745,492 | +0.31(+0.61%) |
Jul 11, 2017 | 51.54 | 51.89 | 51.30 | 51.31 | 3,447,375 | -0.42(-0.80%) |
Jul 10, 2017 | 52.25 | 52.37 | 51.66 | 51.73 | 3,297,820 | -0.51(-0.98%) |
Jul 07, 2017 | 52.34 | 52.54 | 52.15 | 52.24 | 3,808,952 | -0.02(-0.05%) |
Jul 06, 2017 | 53.03 | 53.24 | 52.23 | 52.26 | 3,450,127 | -0.90(-1.70%) |
Jul 05, 2017 | 53.97 | 54.15 | 53.06 | 53.16 | 5,252,009 | -0.83(-1.54%) |