Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.99 | 57.96 | 56.88 | 57.73 | 1,300,925 | +0.71(+1.24%) |
Sep 28, 2017 | 57.06 | 57.31 | 56.84 | 57.02 | 1,624,147 | -0.24(-0.41%) |
Sep 27, 2017 | 56.96 | 57.30 | 56.82 | 57.25 | 1,111,538 | +0.29(+0.52%) |
Sep 26, 2017 | 57.12 | 57.38 | 56.92 | 56.96 | 1,451,535 | -0.15(-0.26%) |
Sep 25, 2017 | 57.15 | 57.29 | 56.75 | 57.11 | 1,205,002 | +0.00(+0.00%) |
Sep 22, 2017 | 56.97 | 57.19 | 56.75 | 57.11 | 2,833,013 | +0.08(+0.14%) |
Sep 21, 2017 | 57.25 | 57.42 | 56.93 | 57.03 | 1,308,619 | -0.20(-0.34%) |
Sep 20, 2017 | 57.26 | 57.62 | 57.03 | 57.22 | 2,487,272 | +0.07(+0.13%) |
Sep 19, 2017 | 57.34 | 57.52 | 57.09 | 57.15 | 1,179,541 | -0.19(-0.33%) |
Sep 18, 2017 | 56.67 | 57.47 | 56.53 | 57.34 | 1,620,691 | +0.77(+1.37%) |
Sep 15, 2017 | 57.14 | 57.25 | 56.31 | 56.56 | 3,325,278 | +0.14(+0.25%) |
Sep 14, 2017 | 55.74 | 56.43 | 55.41 | 56.42 | 2,227,010 | +0.41(+0.73%) |
Sep 13, 2017 | 55.23 | 56.03 | 55.07 | 56.02 | 2,324,092 | +0.67(+1.21%) |
Sep 12, 2017 | 55.13 | 55.52 | 55.13 | 55.35 | 1,037,395 | +0.29(+0.52%) |
Sep 11, 2017 | 54.62 | 55.13 | 54.33 | 55.06 | 1,793,033 | +0.85(+1.56%) |
Sep 08, 2017 | 53.44 | 54.71 | 53.40 | 54.21 | 1,367,465 | +0.74(+1.39%) |
Sep 07, 2017 | 52.96 | 53.53 | 52.70 | 53.47 | 1,001,394 | +0.69(+1.30%) |
Sep 06, 2017 | 53.41 | 53.81 | 52.72 | 52.79 | 2,339,445 | -0.29(-0.55%) |
Sep 05, 2017 | 53.00 | 53.61 | 52.88 | 53.08 | 1,279,424 | -0.01(-0.02%) |
Sep 01, 2017 | 53.21 | 53.33 | 52.94 | 53.09 | 998,374 | +0.11(+0.20%) |
Aug 31, 2017 | 52.88 | 53.12 | 52.75 | 52.98 | 1,585,933 | +0.14(+0.26%) |
Aug 30, 2017 | 52.53 | 52.96 | 52.48 | 52.84 | 1,945,185 | +0.28(+0.53%) |
Aug 29, 2017 | 52.40 | 52.66 | 52.17 | 52.57 | 2,222,964 | -0.02(-0.05%) |
Aug 28, 2017 | 52.97 | 53.05 | 52.39 | 52.59 | 854,962 | -0.16(-0.31%) |
Aug 25, 2017 | 53.05 | 53.21 | 52.27 | 52.75 | 1,726,391 | -0.15(-0.29%) |
Aug 24, 2017 | 53.10 | 53.28 | 52.70 | 52.91 | 1,431,473 | -0.12(-0.23%) |
Aug 23, 2017 | 53.53 | 53.58 | 52.99 | 53.03 | 786,302 | -0.62(-1.16%) |
Aug 22, 2017 | 53.43 | 53.76 | 53.43 | 53.65 | 954,875 | +0.36(+0.67%) |
Aug 21, 2017 | 52.95 | 53.37 | 52.66 | 53.29 | 872,256 | +0.32(+0.60%) |
Aug 18, 2017 | 52.91 | 53.27 | 52.69 | 52.97 | 1,182,745 | -0.11(-0.20%) |
Aug 17, 2017 | 53.66 | 53.80 | 53.04 | 53.08 | 669,923 | -0.81(-1.50%) |
Aug 16, 2017 | 54.02 | 54.28 | 53.76 | 53.89 | 792,063 | +0.02(+0.05%) |
Aug 15, 2017 | 53.93 | 54.07 | 53.70 | 53.86 | 731,018 | -0.11(-0.20%) |
Aug 14, 2017 | 53.85 | 54.07 | 53.75 | 53.97 | 607,103 | +0.53(+0.99%) |
Aug 11, 2017 | 53.45 | 53.83 | 53.28 | 53.44 | 865,849 | +0.06(+0.11%) |
Aug 10, 2017 | 54.21 | 54.35 | 53.37 | 53.38 | 1,273,797 | -1.05(-1.93%) |
Aug 09, 2017 | 54.46 | 54.56 | 54.21 | 54.43 | 1,166,071 | -0.08(-0.15%) |
Aug 08, 2017 | 54.55 | 54.74 | 54.46 | 54.51 | 1,439,621 | -0.24(-0.45%) |
Aug 07, 2017 | 54.58 | 54.97 | 54.35 | 54.76 | 1,800,227 | +0.04(+0.07%) |
Aug 04, 2017 | 54.32 | 54.74 | 54.19 | 54.72 | 1,372,080 | +0.52(+0.96%) |
Aug 03, 2017 | 54.05 | 54.20 | 53.81 | 54.20 | 1,354,152 | +0.20(+0.38%) |
Aug 02, 2017 | 53.20 | 54.20 | 53.19 | 53.99 | 2,226,077 | +0.88(+1.66%) |
Aug 01, 2017 | 52.78 | 53.54 | 52.35 | 53.11 | 2,271,354 | +0.37(+0.71%) |
Jul 31, 2017 | 52.75 | 52.88 | 52.31 | 52.74 | 2,437,924 | +0.22(+0.42%) |
Jul 28, 2017 | 51.73 | 52.80 | 51.03 | 52.52 | 2,713,815 | +1.54(+3.02%) |
Jul 27, 2017 | 50.64 | 51.15 | 50.55 | 50.98 | 2,259,776 | +0.33(+0.64%) |
Jul 26, 2017 | 51.41 | 51.50 | 50.62 | 50.65 | 2,137,117 | -0.72(-1.41%) |
Jul 25, 2017 | 51.78 | 51.92 | 51.30 | 51.38 | 2,107,395 | -0.18(-0.35%) |
Jul 24, 2017 | 51.59 | 51.61 | 51.36 | 51.56 | 1,477,351 | +0.03(+0.06%) |
Jul 21, 2017 | 51.52 | 51.72 | 51.39 | 51.52 | 1,576,404 | -0.20(-0.39%) |
Jul 20, 2017 | 52.26 | 51.18 | 51.73 | 1,912,717 | -0.38(-0.73%) | |
Jul 19, 2017 | 52.09 | 52.13 | 51.79 | 52.11 | 1,719,348 | +0.18(+0.35%) |
Jul 18, 2017 | 52.16 | 52.31 | 51.83 | 51.93 | 1,264,281 | -0.32(-0.61%) |
Jul 17, 2017 | 52.60 | 52.60 | 51.96 | 52.25 | 1,704,155 | -0.34(-0.65%) |
Jul 14, 2017 | 52.48 | 52.78 | 52.40 | 52.59 | 1,366,769 | +0.14(+0.26%) |
Jul 13, 2017 | 52.75 | 52.84 | 52.39 | 52.45 | 1,067,231 | -0.25(-0.48%) |
Jul 12, 2017 | 52.33 | 52.87 | 52.30 | 52.71 | 1,373,038 | +0.59(+1.14%) |
Jul 11, 2017 | 52.69 | 52.69 | 51.63 | 52.11 | 1,356,782 | -0.51(-0.98%) |
Jul 10, 2017 | 51.99 | 52.90 | 51.94 | 52.62 | 2,424,579 | +0.61(+1.17%) |
Jul 07, 2017 | 51.82 | 52.14 | 51.70 | 52.01 | 1,367,701 | +0.42(+0.82%) |
Jul 06, 2017 | 51.65 | 51.96 | 51.50 | 51.59 | 1,811,530 | -0.23(-0.44%) |
Jul 05, 2017 | 51.83 | 52.12 | 51.47 | 51.82 | 1,095,242 | +0.23(+0.44%) |