Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.67 | 56.09 | 55.41 | 55.67 | 2,617,186 | +0.45(+0.82%) |
Sep 28, 2017 | 55.57 | 55.62 | 55.09 | 55.22 | 3,048,907 | -0.45(-0.81%) |
Sep 27, 2017 | 55.08 | 55.81 | 54.92 | 55.67 | 2,798,602 | +0.86(+1.57%) |
Sep 26, 2017 | 54.56 | 54.95 | 54.18 | 54.82 | 1,588,984 | +0.75(+1.38%) |
Sep 25, 2017 | 54.77 | 55.07 | 54.05 | 54.07 | 2,506,344 | -1.09(-1.98%) |
Sep 22, 2017 | 55.10 | 55.54 | 54.98 | 55.16 | 1,550,175 | -0.04(-0.08%) |
Sep 21, 2017 | 55.22 | 55.49 | 54.88 | 55.21 | 2,357,235 | -0.01(-0.02%) |
Sep 20, 2017 | 55.48 | 55.57 | 54.63 | 55.22 | 3,161,028 | -0.15(-0.27%) |
Sep 19, 2017 | 54.88 | 55.69 | 54.78 | 55.36 | 3,483,636 | +0.77(+1.41%) |
Sep 18, 2017 | 54.46 | 54.93 | 54.39 | 54.59 | 2,727,241 | +0.33(+0.60%) |
Sep 15, 2017 | 54.79 | 54.82 | 54.22 | 54.26 | 3,447,626 | -0.72(-1.31%) |
Sep 14, 2017 | 55.18 | 55.23 | 54.73 | 54.99 | 3,589,000 | -0.30(-0.54%) |
Sep 13, 2017 | 55.30 | 55.56 | 54.83 | 55.29 | 2,606,600 | -0.03(-0.06%) |
Sep 12, 2017 | 55.12 | 55.48 | 54.63 | 55.32 | 2,509,050 | +0.17(+0.31%) |
Sep 11, 2017 | 54.32 | 55.24 | 54.31 | 55.15 | 3,499,757 | +1.00(+1.84%) |
Sep 08, 2017 | 54.46 | 54.54 | 53.96 | 54.15 | 2,280,478 | -0.23(-0.43%) |
Sep 07, 2017 | 54.44 | 54.80 | 54.27 | 54.38 | 2,623,313 | +0.11(+0.21%) |
Sep 06, 2017 | 53.93 | 54.55 | 53.85 | 54.27 | 3,071,190 | +0.51(+0.96%) |
Sep 05, 2017 | 53.66 | 54.26 | 53.08 | 53.76 | 2,564,688 | -0.18(-0.33%) |
Sep 01, 2017 | 54.05 | 54.22 | 53.48 | 53.94 | 3,020,452 | +0.57(+1.06%) |
Aug 31, 2017 | 52.21 | 53.42 | 52.06 | 53.37 | 3,306,868 | +1.42(+2.72%) |
Aug 30, 2017 | 52.25 | 52.32 | 51.79 | 51.96 | 1,513,181 | -0.13(-0.25%) |
Aug 29, 2017 | 51.47 | 52.20 | 51.41 | 52.09 | 1,804,719 | +0.37(+0.71%) |
Aug 28, 2017 | 51.86 | 51.92 | 51.35 | 51.72 | 2,696,167 | +0.14(+0.27%) |
Aug 25, 2017 | 51.35 | 51.83 | 51.12 | 51.58 | 1,797,773 | -0.10(-0.20%) |
Aug 24, 2017 | 51.42 | 51.74 | 51.24 | 51.68 | 1,780,809 | +0.30(+0.58%) |
Aug 23, 2017 | 51.34 | 51.76 | 51.09 | 51.38 | 2,208,023 | -0.58(-1.12%) |
Aug 22, 2017 | 51.82 | 52.49 | 51.81 | 51.97 | 2,451,425 | +0.27(+0.53%) |
Aug 21, 2017 | 51.68 | 51.92 | 51.31 | 51.69 | 2,421,893 | +0.21(+0.40%) |
Aug 18, 2017 | 51.43 | 51.83 | 50.76 | 51.48 | 3,299,312 | -0.09(-0.17%) |
Aug 17, 2017 | 52.76 | 53.04 | 51.50 | 51.57 | 3,352,414 | -1.23(-2.32%) |
Aug 16, 2017 | 53.21 | 53.41 | 52.58 | 52.80 | 2,437,928 | -0.27(-0.52%) |
Aug 15, 2017 | 52.35 | 53.17 | 52.25 | 53.07 | 3,374,794 | +0.92(+1.76%) |
Aug 14, 2017 | 51.59 | 52.25 | 51.51 | 52.15 | 3,635,204 | +0.97(+1.89%) |
Aug 11, 2017 | 51.49 | 51.79 | 51.04 | 51.18 | 3,559,107 | -0.43(-0.83%) |
Aug 10, 2017 | 52.00 | 52.49 | 51.57 | 51.61 | 5,125,819 | -0.53(-1.02%) |
Aug 09, 2017 | 52.00 | 52.26 | 51.79 | 52.15 | 3,841,186 | -0.19(-0.36%) |
Aug 08, 2017 | 52.50 | 52.98 | 52.13 | 52.33 | 3,906,408 | -0.06(-0.11%) |
Aug 07, 2017 | 52.52 | 52.96 | 52.27 | 52.39 | 2,841,444 | +0.09(+0.16%) |
Aug 04, 2017 | 52.11 | 52.84 | 51.79 | 52.31 | 2,212,703 | +0.16(+0.31%) |
Aug 03, 2017 | 51.94 | 52.41 | 51.75 | 52.15 | 2,476,039 | +0.21(+0.40%) |
Aug 02, 2017 | 52.71 | 52.84 | 51.48 | 51.94 | 4,271,651 | -0.59(-1.13%) |
Aug 01, 2017 | 53.28 | 53.51 | 52.40 | 52.53 | 3,604,447 | -0.33(-0.62%) |
Jul 31, 2017 | 52.89 | 53.74 | 52.86 | 52.86 | 4,811,869 | +0.28(+0.54%) |
Jul 28, 2017 | 53.36 | 53.90 | 51.48 | 52.57 | 3,413,595 | -0.85(-1.59%) |
Jul 27, 2017 | 52.73 | 53.96 | 52.25 | 53.42 | 4,950,583 | +0.53(+1.01%) |
Jul 26, 2017 | 53.19 | 53.83 | 52.89 | 52.89 | 5,898,704 | -0.83(-1.55%) |
Jul 25, 2017 | 54.02 | 54.05 | 53.11 | 53.72 | 4,868,923 | -0.08(-0.14%) |
Jul 24, 2017 | 53.68 | 54.41 | 53.59 | 53.80 | 3,003,928 | +0.30(+0.56%) |
Jul 21, 2017 | 53.41 | 53.85 | 53.41 | 53.50 | 2,052,600 | +0.17(+0.32%) |
Jul 20, 2017 | 53.32 | 53.42 | 52.98 | 53.33 | 2,409,963 | +0.21(+0.39%) |
Jul 19, 2017 | 53.72 | 53.77 | 52.78 | 53.12 | 2,525,283 | -0.47(-0.88%) |
Jul 18, 2017 | 52.88 | 53.89 | 52.59 | 53.60 | 3,389,225 | +1.14(+2.18%) |
Jul 17, 2017 | 52.33 | 52.57 | 51.80 | 52.45 | 3,272,769 | +0.06(+0.11%) |
Jul 14, 2017 | 51.63 | 52.60 | 51.22 | 52.39 | 6,842,647 | -0.94(-1.77%) |
Jul 13, 2017 | 53.76 | 53.76 | 52.83 | 53.34 | 2,931,319 | -0.09(-0.18%) |
Jul 12, 2017 | 53.25 | 53.78 | 53.25 | 53.43 | 2,020,805 | +0.33(+0.63%) |
Jul 11, 2017 | 53.42 | 53.62 | 52.82 | 53.10 | 2,448,033 | -0.24(-0.45%) |
Jul 10, 2017 | 52.99 | 53.66 | 52.81 | 53.34 | 3,541,200 | +0.34(+0.65%) |
Jul 07, 2017 | 52.99 | 53.18 | 52.58 | 52.99 | 6,440,946 | +0.19(+0.36%) |
Jul 06, 2017 | 53.41 | 53.66 | 52.72 | 52.81 | 3,748,164 | -1.05(-1.94%) |
Jul 05, 2017 | 53.76 | 54.10 | 53.42 | 53.85 | 2,699,729 | +0.12(+0.22%) |