Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.23 | 57.09 | 56.13 | 56.72 | 1,304,677 | +0.55(+0.98%) |
Sep 28, 2017 | 56.00 | 56.24 | 55.48 | 56.17 | 1,903,899 | +0.30(+0.53%) |
Sep 27, 2017 | 56.51 | 55.43 | 55.87 | 2,717,081 | +1.00(+1.82%) | |
Sep 26, 2017 | 54.89 | 55.17 | 54.62 | 54.88 | 1,793,614 | +0.12(+0.22%) |
Sep 25, 2017 | 54.48 | 55.00 | 54.30 | 54.76 | 1,756,937 | +0.15(+0.27%) |
Sep 22, 2017 | 54.16 | 54.70 | 53.90 | 54.61 | 1,376,016 | +0.07(+0.12%) |
Sep 21, 2017 | 54.00 | 54.63 | 53.87 | 54.54 | 1,817,690 | +0.59(+1.10%) |
Sep 20, 2017 | 53.54 | 54.07 | 52.69 | 53.95 | 2,869,999 | +0.51(+0.96%) |
Sep 19, 2017 | 52.63 | 53.46 | 52.39 | 53.43 | 1,976,644 | +0.86(+1.64%) |
Sep 18, 2017 | 51.60 | 52.63 | 51.47 | 52.57 | 2,135,192 | +1.18(+2.30%) |
Sep 15, 2017 | 50.56 | 51.40 | 50.45 | 51.39 | 3,794,849 | +0.68(+1.33%) |
Sep 14, 2017 | 51.11 | 51.26 | 50.62 | 50.71 | 2,249,665 | -0.22(-0.44%) |
Sep 13, 2017 | 51.06 | 51.15 | 50.47 | 50.93 | 3,908,568 | -0.31(-0.61%) |
Sep 12, 2017 | 50.39 | 51.71 | 50.24 | 51.25 | 3,470,388 | +1.81(+3.67%) |
Sep 11, 2017 | 48.65 | 49.65 | 48.57 | 49.43 | 3,532,235 | +1.50(+3.14%) |
Sep 08, 2017 | 47.65 | 48.27 | 47.62 | 47.93 | 2,300,549 | +0.19(+0.40%) |
Sep 07, 2017 | 49.40 | 49.45 | 47.42 | 47.74 | 2,749,332 | -1.79(-3.62%) |
Sep 06, 2017 | 49.73 | 49.92 | 49.35 | 49.53 | 2,018,136 | +0.10(+0.21%) |
Sep 05, 2017 | 50.80 | 50.80 | 49.28 | 49.42 | 3,250,572 | -1.90(-3.69%) |
Sep 01, 2017 | 50.71 | 51.66 | 50.60 | 51.32 | 2,322,783 | +0.78(+1.54%) |
Aug 31, 2017 | 51.14 | 51.15 | 50.43 | 50.54 | 2,574,218 | -0.30(-0.58%) |
Aug 30, 2017 | 50.90 | 51.23 | 50.76 | 50.84 | 2,418,278 | +0.04(+0.09%) |
Aug 29, 2017 | 50.55 | 51.05 | 50.11 | 50.79 | 2,306,350 | -0.48(-0.94%) |
Aug 28, 2017 | 52.24 | 52.28 | 51.09 | 51.28 | 2,053,924 | -0.80(-1.54%) |
Aug 25, 2017 | 52.26 | 52.54 | 52.05 | 52.08 | 978,560 | -0.04(-0.07%) |
Aug 24, 2017 | 52.13 | 52.48 | 51.94 | 52.11 | 1,189,590 | +0.19(+0.37%) |
Aug 23, 2017 | 51.33 | 52.31 | 51.14 | 51.92 | 948,640 | +0.19(+0.37%) |
Aug 22, 2017 | 51.22 | 51.83 | 51.16 | 51.73 | 1,846,106 | +0.80(+1.57%) |
Aug 21, 2017 | 51.40 | 51.48 | 50.69 | 50.93 | 1,661,471 | -0.44(-0.87%) |
Aug 18, 2017 | 51.22 | 51.91 | 51.01 | 51.37 | 2,057,315 | -0.08(-0.16%) |
Aug 17, 2017 | 52.84 | 53.14 | 51.39 | 51.45 | 1,588,598 | -1.61(-3.04%) |
Aug 16, 2017 | 53.55 | 53.90 | 52.89 | 53.07 | 1,749,702 | -0.21(-0.39%) |
Aug 15, 2017 | 53.69 | 54.27 | 53.23 | 53.27 | 1,333,040 | +0.20(+0.38%) |
Aug 14, 2017 | 52.68 | 53.25 | 52.54 | 53.08 | 1,693,511 | +1.08(+2.08%) |
Aug 11, 2017 | 52.39 | 52.75 | 51.73 | 51.99 | 1,867,371 | -0.44(-0.85%) |
Aug 10, 2017 | 53.30 | 53.40 | 52.10 | 52.44 | 2,447,644 | -1.23(-2.29%) |
Aug 09, 2017 | 53.93 | 54.28 | 53.20 | 53.67 | 1,481,561 | -0.73(-1.35%) |
Aug 08, 2017 | 54.28 | 55.36 | 54.15 | 54.40 | 1,940,392 | +0.02(+0.04%) |
Aug 07, 2017 | 54.73 | 54.97 | 54.30 | 54.38 | 958,764 | -0.32(-0.58%) |
Aug 04, 2017 | 54.48 | 55.37 | 54.40 | 54.70 | 1,497,733 | +0.76(+1.40%) |
Aug 03, 2017 | 53.75 | 54.31 | 53.68 | 53.94 | 2,829,297 | +0.26(+0.48%) |
Aug 02, 2017 | 53.47 | 53.86 | 53.36 | 53.68 | 2,079,319 | +0.13(+0.25%) |
Aug 01, 2017 | 54.03 | 54.13 | 53.26 | 53.55 | 2,484,561 | +0.00(+0.00%) |
Jul 31, 2017 | 53.33 | 54.08 | 53.33 | 53.55 | 2,259,661 | +0.24(+0.46%) |
Jul 28, 2017 | 53.33 | 53.62 | 52.72 | 53.30 | 1,331,291 | -0.02(-0.04%) |
Jul 27, 2017 | 53.81 | 53.81 | 52.66 | 53.33 | 2,396,032 | -0.39(-0.72%) |
Jul 26, 2017 | 55.19 | 55.25 | 53.60 | 53.71 | 2,196,072 | -1.18(-2.16%) |
Jul 25, 2017 | 55.35 | 55.69 | 54.63 | 54.90 | 2,610,229 | +0.63(+1.16%) |
Jul 24, 2017 | 53.69 | 54.44 | 53.69 | 54.27 | 2,178,242 | +0.61(+1.13%) |
Jul 21, 2017 | 53.40 | 53.99 | 53.13 | 53.66 | 2,608,546 | +0.02(+0.04%) |
Jul 20, 2017 | 53.76 | 54.27 | 53.58 | 53.64 | 2,629,096 | -0.04(-0.08%) |
Jul 19, 2017 | 54.36 | 54.47 | 53.25 | 53.68 | 3,294,566 | -0.41(-0.77%) |
Jul 18, 2017 | 54.06 | 54.87 | 53.61 | 54.10 | 3,193,160 | -1.09(-1.97%) |
Jul 17, 2017 | 54.91 | 55.29 | 54.53 | 55.19 | 2,727,626 | +0.19(+0.35%) |
Jul 14, 2017 | 54.90 | 55.27 | 54.20 | 54.99 | 2,169,672 | -0.62(-1.12%) |
Jul 13, 2017 | 55.62 | 55.76 | 55.31 | 55.62 | 2,528,738 | +0.16(+0.28%) |
Jul 12, 2017 | 55.48 | 55.79 | 55.24 | 55.46 | 1,749,632 | -0.25(-0.45%) |
Jul 11, 2017 | 55.68 | 56.07 | 55.35 | 55.71 | 2,093,273 | +0.07(+0.13%) |
Jul 10, 2017 | 55.08 | 55.87 | 54.96 | 55.64 | 1,701,429 | +0.34(+0.62%) |
Jul 07, 2017 | 55.42 | 55.53 | 54.62 | 55.30 | 1,339,073 | +0.40(+0.73%) |
Jul 06, 2017 | 55.21 | 55.58 | 54.78 | 54.90 | 1,540,637 | -0.22(-0.40%) |
Jul 05, 2017 | 55.25 | 55.33 | 54.53 | 55.12 | 1,725,205 | +0.03(+0.05%) |