Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.27 | 58.15 | 57.17 | 57.77 | 1,281,041 | +0.56(+0.98%) |
Sep 28, 2017 | 57.03 | 57.28 | 56.50 | 57.21 | 1,869,407 | +0.30(+0.53%) |
Sep 27, 2017 | 57.56 | 56.45 | 56.90 | 2,667,857 | +1.02(+1.82%) | |
Sep 26, 2017 | 55.90 | 56.19 | 55.62 | 55.89 | 1,761,120 | +0.12(+0.22%) |
Sep 25, 2017 | 55.48 | 56.01 | 55.30 | 55.77 | 1,725,108 | +0.15(+0.27%) |
Sep 22, 2017 | 55.15 | 55.71 | 54.89 | 55.62 | 1,351,087 | +0.07(+0.12%) |
Sep 21, 2017 | 55.00 | 55.64 | 54.87 | 55.55 | 1,784,761 | +0.61(+1.10%) |
Sep 20, 2017 | 54.53 | 55.07 | 53.66 | 54.94 | 2,818,005 | +0.52(+0.96%) |
Sep 19, 2017 | 53.60 | 54.44 | 53.36 | 54.42 | 1,940,834 | +0.88(+1.64%) |
Sep 18, 2017 | 52.56 | 53.60 | 52.42 | 53.54 | 2,096,510 | +1.20(+2.30%) |
Sep 15, 2017 | 51.50 | 52.35 | 51.38 | 52.34 | 3,726,101 | +0.69(+1.33%) |
Sep 14, 2017 | 52.05 | 52.21 | 51.55 | 51.65 | 2,208,909 | -0.23(-0.44%) |
Sep 13, 2017 | 52.00 | 52.09 | 51.40 | 51.87 | 3,837,758 | -0.32(-0.61%) |
Sep 12, 2017 | 51.32 | 52.67 | 51.17 | 52.19 | 3,407,517 | +1.85(+3.67%) |
Sep 11, 2017 | 49.54 | 50.56 | 49.47 | 50.34 | 3,468,244 | +1.53(+3.14%) |
Sep 08, 2017 | 48.53 | 49.16 | 48.50 | 48.81 | 2,258,871 | +0.20(+0.40%) |
Sep 07, 2017 | 50.31 | 50.36 | 48.30 | 48.62 | 2,699,524 | -1.83(-3.62%) |
Sep 06, 2017 | 50.65 | 50.84 | 50.26 | 50.44 | 1,981,574 | +0.11(+0.21%) |
Sep 05, 2017 | 51.74 | 51.74 | 50.19 | 50.34 | 3,191,683 | -1.93(-3.69%) |
Sep 01, 2017 | 51.64 | 52.61 | 51.54 | 52.27 | 2,280,703 | +0.79(+1.54%) |
Aug 31, 2017 | 52.09 | 52.09 | 51.36 | 51.47 | 2,527,582 | -0.30(-0.58%) |
Aug 30, 2017 | 51.84 | 52.18 | 51.69 | 51.78 | 2,374,467 | +0.05(+0.09%) |
Aug 29, 2017 | 51.48 | 51.99 | 51.04 | 51.73 | 2,264,567 | -0.49(-0.94%) |
Aug 28, 2017 | 53.20 | 53.24 | 52.03 | 52.22 | 2,016,714 | -0.81(-1.54%) |
Aug 25, 2017 | 53.22 | 53.51 | 53.01 | 53.04 | 960,832 | -0.04(-0.07%) |
Aug 24, 2017 | 53.09 | 53.44 | 52.90 | 53.07 | 1,168,039 | +0.20(+0.37%) |
Aug 23, 2017 | 52.27 | 53.28 | 52.09 | 52.88 | 931,454 | +0.20(+0.37%) |
Aug 22, 2017 | 52.17 | 52.79 | 52.11 | 52.68 | 1,812,661 | +0.81(+1.57%) |
Aug 21, 2017 | 52.35 | 52.43 | 51.62 | 51.87 | 1,631,371 | -0.45(-0.86%) |
Aug 18, 2017 | 52.16 | 52.87 | 51.95 | 52.32 | 2,020,044 | -0.08(-0.16%) |
Aug 17, 2017 | 53.81 | 54.12 | 52.33 | 52.40 | 1,559,818 | -1.64(-3.04%) |
Aug 16, 2017 | 54.54 | 54.89 | 53.87 | 54.05 | 1,718,003 | -0.21(-0.39%) |
Aug 15, 2017 | 54.68 | 55.27 | 54.21 | 54.26 | 1,308,890 | +0.20(+0.38%) |
Aug 14, 2017 | 53.65 | 54.23 | 53.51 | 54.05 | 1,662,830 | +1.10(+2.08%) |
Aug 11, 2017 | 53.35 | 53.72 | 52.69 | 52.95 | 1,833,541 | -0.45(-0.85%) |
Aug 10, 2017 | 54.29 | 54.39 | 53.07 | 53.41 | 2,403,301 | -1.25(-2.29%) |
Aug 09, 2017 | 54.93 | 55.28 | 54.18 | 54.66 | 1,454,720 | -0.75(-1.35%) |
Aug 08, 2017 | 55.28 | 56.38 | 55.15 | 55.40 | 1,905,239 | +0.02(+0.04%) |
Aug 07, 2017 | 55.74 | 55.99 | 55.31 | 55.38 | 941,394 | -0.32(-0.58%) |
Aug 04, 2017 | 55.49 | 56.39 | 55.40 | 55.71 | 1,470,599 | +0.77(+1.40%) |
Aug 03, 2017 | 54.74 | 55.31 | 54.67 | 54.94 | 2,778,040 | +0.26(+0.48%) |
Aug 02, 2017 | 54.46 | 54.85 | 54.34 | 54.67 | 2,041,649 | +0.14(+0.25%) |
Aug 01, 2017 | 55.03 | 55.13 | 54.24 | 54.54 | 2,439,550 | +0.00(+0.00%) |
Jul 31, 2017 | 54.32 | 55.08 | 54.32 | 54.54 | 2,218,724 | +0.25(+0.46%) |
Jul 28, 2017 | 54.32 | 54.61 | 53.69 | 54.29 | 1,307,173 | -0.02(-0.04%) |
Jul 27, 2017 | 54.80 | 54.80 | 53.63 | 54.31 | 2,352,624 | -0.39(-0.72%) |
Jul 26, 2017 | 56.20 | 56.27 | 54.59 | 54.70 | 2,156,287 | -1.21(-2.16%) |
Jul 25, 2017 | 56.37 | 56.72 | 55.64 | 55.91 | 2,562,941 | +0.64(+1.16%) |
Jul 24, 2017 | 54.68 | 55.44 | 54.68 | 55.27 | 2,138,780 | +0.62(+1.13%) |
Jul 21, 2017 | 54.39 | 54.99 | 54.11 | 54.65 | 2,561,289 | +0.02(+0.04%) |
Jul 20, 2017 | 54.75 | 55.27 | 54.57 | 54.63 | 2,581,466 | -0.05(-0.08%) |
Jul 19, 2017 | 55.36 | 55.48 | 54.23 | 54.67 | 3,234,881 | -0.42(-0.77%) |
Jul 18, 2017 | 55.06 | 55.89 | 54.60 | 55.10 | 3,135,312 | -1.11(-1.97%) |
Jul 17, 2017 | 55.92 | 56.31 | 55.54 | 56.20 | 2,678,211 | +0.20(+0.35%) |
Jul 14, 2017 | 55.91 | 56.29 | 55.20 | 56.01 | 2,130,366 | -0.63(-1.12%) |
Jul 13, 2017 | 56.65 | 56.78 | 56.33 | 56.64 | 2,482,926 | +0.16(+0.28%) |
Jul 12, 2017 | 56.51 | 56.82 | 56.26 | 56.48 | 1,717,934 | -0.26(-0.45%) |
Jul 11, 2017 | 56.71 | 57.11 | 56.37 | 56.74 | 2,055,351 | +0.08(+0.13%) |
Jul 10, 2017 | 56.10 | 56.90 | 55.97 | 56.66 | 1,670,606 | +0.35(+0.62%) |
Jul 07, 2017 | 56.45 | 56.55 | 55.63 | 56.32 | 1,314,814 | +0.41(+0.73%) |
Jul 06, 2017 | 56.23 | 56.60 | 55.79 | 55.91 | 1,512,727 | -0.23(-0.40%) |
Jul 05, 2017 | 56.27 | 56.35 | 55.54 | 56.14 | 1,693,950 | +0.03(+0.05%) |