Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.26 | 59.03 | 58.16 | 58.39 | 5,852,549 | +0.14(+0.25%) |
Sep 28, 2017 | 57.54 | 58.38 | 57.34 | 58.25 | 8,009,637 | +0.96(+1.68%) |
Sep 27, 2017 | 56.84 | 57.59 | 56.48 | 57.28 | 5,949,800 | +0.39(+0.68%) |
Sep 26, 2017 | 56.94 | 57.50 | 56.78 | 56.90 | 4,331,837 | -0.12(-0.21%) |
Sep 25, 2017 | 56.65 | 57.12 | 56.43 | 57.02 | 4,559,678 | +0.63(+1.12%) |
Sep 22, 2017 | 55.60 | 56.44 | 55.52 | 56.39 | 4,300,214 | +0.71(+1.27%) |
Sep 21, 2017 | 55.48 | 56.07 | 55.29 | 55.68 | 4,092,255 | +0.14(+0.25%) |
Sep 20, 2017 | 55.43 | 55.67 | 55.04 | 55.54 | 4,289,262 | +0.36(+0.65%) |
Sep 19, 2017 | 54.80 | 55.56 | 54.31 | 55.19 | 5,098,989 | +0.39(+0.71%) |
Sep 18, 2017 | 54.06 | 54.98 | 54.00 | 54.80 | 5,037,857 | +0.81(+1.50%) |
Sep 15, 2017 | 53.12 | 54.28 | 53.12 | 53.99 | 9,037,864 | +0.90(+1.70%) |
Sep 14, 2017 | 53.81 | 53.93 | 52.77 | 53.09 | 5,919,426 | -0.80(-1.49%) |
Sep 13, 2017 | 53.55 | 54.02 | 53.32 | 53.89 | 5,431,332 | +0.60(+1.13%) |
Sep 12, 2017 | 53.13 | 53.63 | 52.99 | 53.29 | 3,463,808 | +0.30(+0.57%) |
Sep 11, 2017 | 52.96 | 53.11 | 52.22 | 52.99 | 4,331,573 | +0.21(+0.39%) |
Sep 08, 2017 | 52.27 | 53.34 | 52.17 | 52.78 | 4,968,722 | +0.52(+0.99%) |
Sep 07, 2017 | 51.86 | 52.45 | 51.70 | 52.27 | 4,841,082 | +0.57(+1.10%) |
Sep 06, 2017 | 51.79 | 52.20 | 51.39 | 51.70 | 5,833,236 | +0.15(+0.29%) |
Sep 05, 2017 | 52.06 | 52.15 | 51.04 | 51.54 | 6,035,924 | -0.98(-1.86%) |
Sep 01, 2017 | 51.70 | 52.76 | 51.48 | 52.52 | 5,209,868 | +0.84(+1.62%) |
Aug 31, 2017 | 52.11 | 52.16 | 51.09 | 51.69 | 5,841,977 | -0.24(-0.45%) |
Aug 30, 2017 | 52.01 | 52.27 | 51.67 | 51.92 | 4,279,247 | +0.37(+0.72%) |
Aug 29, 2017 | 51.79 | 52.33 | 51.45 | 51.55 | 4,687,230 | -0.38(-0.73%) |
Aug 28, 2017 | 52.30 | 52.97 | 51.80 | 51.93 | 8,491,322 | +0.57(+1.11%) |
Aug 25, 2017 | 51.45 | 52.23 | 51.28 | 51.36 | 5,159,248 | +0.17(+0.34%) |
Aug 24, 2017 | 49.87 | 51.61 | 49.87 | 51.19 | 7,235,338 | +1.31(+2.63%) |
Aug 23, 2017 | 49.50 | 50.09 | 49.41 | 49.87 | 3,700,435 | +0.10(+0.20%) |
Aug 22, 2017 | 49.26 | 49.88 | 48.95 | 49.78 | 3,775,612 | +0.67(+1.36%) |
Aug 21, 2017 | 49.08 | 49.30 | 48.92 | 49.11 | 3,246,221 | -0.04(-0.08%) |
Aug 18, 2017 | 48.92 | 49.69 | 48.74 | 49.15 | 4,061,352 | +0.15(+0.31%) |
Aug 17, 2017 | 49.84 | 49.87 | 48.93 | 48.99 | 4,424,658 | -1.09(-2.18%) |
Aug 16, 2017 | 51.05 | 51.23 | 49.99 | 50.09 | 3,698,907 | -0.88(-1.73%) |
Aug 15, 2017 | 50.60 | 51.10 | 50.56 | 50.97 | 5,374,439 | +0.27(+0.54%) |
Aug 14, 2017 | 50.45 | 50.85 | 50.39 | 50.69 | 3,997,712 | +0.49(+0.97%) |
Aug 11, 2017 | 50.21 | 50.40 | 49.98 | 50.21 | 3,069,825 | -0.04(-0.08%) |
Aug 10, 2017 | 50.70 | 50.84 | 49.91 | 50.25 | 4,511,053 | -0.55(-1.09%) |
Aug 09, 2017 | 51.35 | 51.56 | 50.56 | 50.80 | 4,608,794 | -0.65(-1.27%) |
Aug 08, 2017 | 51.36 | 51.57 | 51.12 | 51.45 | 4,103,828 | -0.16(-0.31%) |
Aug 07, 2017 | 51.58 | 52.02 | 51.42 | 51.61 | 3,520,228 | +0.13(+0.25%) |
Aug 04, 2017 | 51.46 | 51.78 | 51.31 | 51.48 | 4,261,950 | +0.02(+0.04%) |
Aug 03, 2017 | 51.25 | 51.57 | 51.13 | 51.46 | 4,449,022 | +0.00(+0.00%) |
Aug 02, 2017 | 51.54 | 51.96 | 51.40 | 51.46 | 4,958,225 | -0.24(-0.46%) |
Aug 01, 2017 | 52.10 | 52.40 | 51.64 | 51.70 | 7,094,847 | -0.11(-0.22%) |
Jul 31, 2017 | 50.39 | 52.17 | 50.24 | 51.81 | 9,790,005 | +1.71(+3.42%) |
Jul 28, 2017 | 50.69 | 50.77 | 49.55 | 50.10 | 9,458,290 | -0.68(-1.33%) |
Jul 27, 2017 | 51.09 | 51.70 | 50.04 | 50.78 | 5,827,270 | -0.30(-0.59%) |
Jul 26, 2017 | 51.47 | 51.48 | 50.94 | 51.08 | 4,468,278 | -0.34(-0.66%) |
Jul 25, 2017 | 51.07 | 51.63 | 51.04 | 51.42 | 4,167,822 | +0.57(+1.12%) |
Jul 24, 2017 | 50.81 | 51.15 | 50.74 | 50.85 | 3,086,519 | -0.08(-0.15%) |
Jul 21, 2017 | 50.73 | 50.99 | 50.34 | 50.92 | 3,628,179 | +0.20(+0.39%) |
Jul 20, 2017 | 51.38 | 51.41 | 50.56 | 50.73 | 3,879,918 | -0.38(-0.75%) |
Jul 19, 2017 | 50.79 | 51.60 | 50.74 | 51.11 | 4,634,675 | +0.39(+0.77%) |
Jul 18, 2017 | 50.88 | 50.91 | 50.48 | 50.72 | 3,747,762 | +0.06(+0.12%) |
Jul 17, 2017 | 50.95 | 51.09 | 50.57 | 50.66 | 3,818,655 | -0.46(-0.90%) |
Jul 14, 2017 | 50.97 | 51.33 | 50.64 | 51.12 | 2,921,398 | +0.20(+0.38%) |
Jul 13, 2017 | 50.99 | 51.37 | 50.36 | 50.92 | 3,838,519 | -0.19(-0.37%) |
Jul 12, 2017 | 51.45 | 51.50 | 50.66 | 51.11 | 5,598,764 | +0.08(+0.15%) |
Jul 11, 2017 | 51.11 | 51.42 | 50.88 | 51.03 | 2,912,694 | -0.12(-0.23%) |
Jul 10, 2017 | 51.12 | 51.45 | 51.04 | 51.15 | 4,949,278 | -0.07(-0.13%) |
Jul 07, 2017 | 49.91 | 51.40 | 49.77 | 51.22 | 6,766,706 | +1.29(+2.59%) |
Jul 06, 2017 | 50.33 | 50.47 | 49.72 | 49.93 | 4,435,317 | -0.46(-0.91%) |
Jul 05, 2017 | 51.09 | 51.27 | 50.30 | 50.39 | 5,241,733 | -0.71(-1.40%) |