Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.93 | 53.34 | 52.64 | 52.74 | 2,511,285 | -0.08(-0.15%) |
Sep 28, 2017 | 52.03 | 53.15 | 51.80 | 52.82 | 2,850,694 | +0.50(+0.96%) |
Sep 27, 2017 | 52.01 | 52.62 | 51.71 | 52.32 | 2,910,917 | +0.57(+1.10%) |
Sep 26, 2017 | 52.71 | 52.88 | 51.65 | 51.75 | 2,860,812 | -0.76(-1.45%) |
Sep 25, 2017 | 52.58 | 52.80 | 51.33 | 52.51 | 4,952,665 | -0.40(-0.76%) |
Sep 22, 2017 | 52.90 | 53.37 | 52.55 | 52.91 | 2,874,092 | -0.51(-0.95%) |
Sep 21, 2017 | 53.30 | 53.64 | 52.60 | 53.42 | 2,224,593 | -0.03(-0.06%) |
Sep 20, 2017 | 53.32 | 54.56 | 53.16 | 53.45 | 3,876,333 | +0.43(+0.81%) |
Sep 19, 2017 | 53.30 | 53.47 | 52.11 | 53.02 | 3,130,032 | -0.17(-0.32%) |
Sep 18, 2017 | 52.76 | 54.34 | 52.58 | 53.19 | 4,054,373 | +0.79(+1.51%) |
Sep 15, 2017 | 53.10 | 53.22 | 52.13 | 52.40 | 7,014,990 | -0.57(-1.08%) |
Sep 14, 2017 | 53.93 | 53.94 | 52.75 | 52.97 | 3,627,237 | -0.02(-0.04%) |
Sep 13, 2017 | 52.33 | 53.40 | 51.95 | 52.99 | 5,831,093 | +0.61(+1.16%) |
Sep 12, 2017 | 52.79 | 52.91 | 51.88 | 52.38 | 3,299,038 | -0.08(-0.15%) |
Sep 11, 2017 | 52.06 | 53.31 | 52.03 | 52.46 | 4,328,413 | +0.92(+1.79%) |
Sep 08, 2017 | 51.34 | 51.98 | 51.30 | 51.54 | 3,272,727 | +0.31(+0.61%) |
Sep 07, 2017 | 50.41 | 51.81 | 50.32 | 51.23 | 4,732,973 | +0.93(+1.85%) |
Sep 06, 2017 | 50.19 | 50.81 | 49.95 | 50.30 | 2,788,323 | +0.00(+0.00%) |
Sep 05, 2017 | 50.73 | 50.88 | 49.59 | 50.30 | 6,433,375 | -0.33(-0.65%) |
Sep 01, 2017 | 51.03 | 51.42 | 49.86 | 50.63 | 6,837,196 | -0.82(-1.59%) |
Aug 31, 2017 | 49.95 | 51.97 | 48.62 | 51.45 | 20,740,136 | -1.27(-2.41%) |
Aug 30, 2017 | 52.47 | 53.03 | 52.24 | 52.72 | 4,668,930 | +0.56(+1.07%) |
Aug 29, 2017 | 51.50 | 52.45 | 51.37 | 52.16 | 3,539,240 | -0.01(-0.02%) |
Aug 28, 2017 | 52.52 | 52.54 | 51.43 | 52.17 | 5,754,234 | -0.31(-0.59%) |
Aug 25, 2017 | 53.00 | 53.30 | 51.98 | 52.48 | 4,120,397 | -0.37(-0.70%) |
Aug 24, 2017 | 53.60 | 53.70 | 52.12 | 52.85 | 3,824,376 | -0.46(-0.86%) |
Aug 23, 2017 | 52.49 | 53.50 | 52.28 | 53.31 | 3,848,254 | +0.80(+1.52%) |
Aug 22, 2017 | 53.35 | 54.25 | 52.28 | 52.51 | 5,583,171 | +0.33(+0.63%) |
Aug 21, 2017 | 50.71 | 52.50 | 50.64 | 52.18 | 7,843,362 | +1.74(+3.45%) |
Aug 18, 2017 | 49.39 | 50.96 | 49.00 | 50.44 | 6,897,068 | +1.25(+2.54%) |
Aug 17, 2017 | 50.38 | 50.87 | 49.12 | 49.19 | 7,922,105 | -0.95(-1.89%) |
Aug 16, 2017 | 51.99 | 52.01 | 49.88 | 50.14 | 11,370,486 | -1.41(-2.74%) |
Aug 15, 2017 | 52.50 | 52.80 | 50.90 | 51.55 | 7,982,522 | -0.93(-1.77%) |
Aug 14, 2017 | 54.26 | 54.28 | 52.39 | 52.48 | 7,013,347 | -1.37(-2.54%) |
Aug 11, 2017 | 54.16 | 54.74 | 53.56 | 53.85 | 5,597,563 | -0.70(-1.28%) |
Aug 10, 2017 | 56.88 | 57.04 | 54.35 | 54.55 | 6,354,532 | -3.16(-5.48%) |
Aug 09, 2017 | 57.85 | 58.00 | 56.84 | 57.71 | 2,432,803 | -0.75(-1.28%) |
Aug 08, 2017 | 58.15 | 59.25 | 58.00 | 58.46 | 1,789,952 | +0.55(+0.95%) |
Aug 07, 2017 | 57.95 | 58.33 | 57.51 | 57.91 | 2,540,080 | +0.21(+0.36%) |
Aug 04, 2017 | 57.61 | 57.92 | 56.55 | 57.70 | 1,522,259 | +0.28(+0.49%) |
Aug 03, 2017 | 58.00 | 58.52 | 57.13 | 57.42 | 3,558,246 | -0.59(-1.02%) |
Aug 02, 2017 | 59.62 | 59.84 | 56.92 | 58.01 | 5,156,934 | -1.51(-2.54%) |
Aug 01, 2017 | 59.77 | 60.03 | 59.31 | 59.52 | 2,902,114 | -0.21(-0.35%) |
Jul 31, 2017 | 60.30 | 60.30 | 58.86 | 59.73 | 2,425,677 | +0.02(+0.03%) |
Jul 28, 2017 | 58.85 | 60.22 | 57.81 | 59.71 | 3,183,279 | +0.86(+1.46%) |
Jul 27, 2017 | 60.25 | 60.65 | 57.79 | 58.85 | 4,460,161 | -0.87(-1.46%) |
Jul 26, 2017 | 58.12 | 60.11 | 58.00 | 59.72 | 3,911,797 | +1.84(+3.18%) |
Jul 25, 2017 | 58.24 | 58.24 | 57.36 | 57.88 | 1,599,974 | -0.06(-0.10%) |
Jul 24, 2017 | 58.07 | 58.18 | 57.40 | 57.94 | 2,133,303 | -0.13(-0.22%) |
Jul 21, 2017 | 57.36 | 58.15 | 57.02 | 58.07 | 1,945,013 | +0.71(+1.24%) |
Jul 20, 2017 | 58.25 | 58.25 | 56.86 | 57.36 | 2,431,040 | -0.59(-1.02%) |
Jul 19, 2017 | 57.74 | 58.13 | 57.27 | 57.95 | 2,750,629 | +0.32(+0.56%) |
Jul 18, 2017 | 56.53 | 57.74 | 56.41 | 57.63 | 2,527,192 | +0.78(+1.37%) |
Jul 17, 2017 | 57.27 | 57.48 | 56.25 | 56.85 | 2,224,542 | -0.64(-1.11%) |
Jul 14, 2017 | 56.49 | 57.85 | 56.26 | 57.49 | 3,448,553 | +1.32(+2.35%) |
Jul 13, 2017 | 56.20 | 56.30 | 55.66 | 56.17 | 2,228,647 | +0.19(+0.34%) |
Jul 12, 2017 | 55.39 | 56.16 | 55.23 | 55.98 | 2,482,474 | +1.14(+2.08%) |
Jul 11, 2017 | 54.41 | 55.16 | 53.88 | 54.84 | 2,314,051 | +0.54(+0.99%) |
Jul 10, 2017 | 53.23 | 54.93 | 53.20 | 54.30 | 2,371,487 | +1.23(+2.32%) |
Jul 07, 2017 | 53.40 | 53.62 | 52.88 | 53.07 | 1,882,008 | -0.06(-0.11%) |
Jul 06, 2017 | 53.73 | 53.93 | 52.81 | 53.13 | 3,243,265 | -1.07(-1.97%) |
Jul 05, 2017 | 53.78 | 54.25 | 53.12 | 54.20 | 3,179,130 | +0.33(+0.61%) |