Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.04 | 58.00 | 56.92 | 57.77 | 1,299,918 | +0.71(+1.24%) |
Sep 28, 2017 | 57.10 | 57.36 | 56.88 | 57.06 | 1,622,889 | -0.24(-0.41%) |
Sep 27, 2017 | 57.01 | 57.35 | 56.87 | 57.30 | 1,110,678 | +0.29(+0.52%) |
Sep 26, 2017 | 57.16 | 57.42 | 56.96 | 57.01 | 1,450,411 | -0.15(-0.26%) |
Sep 25, 2017 | 57.19 | 57.33 | 56.79 | 57.15 | 1,204,069 | +0.00(+0.00%) |
Sep 22, 2017 | 57.01 | 57.23 | 56.79 | 57.15 | 2,830,820 | +0.08(+0.14%) |
Sep 21, 2017 | 57.29 | 57.46 | 56.97 | 57.07 | 1,307,606 | -0.20(-0.34%) |
Sep 20, 2017 | 57.31 | 57.67 | 57.08 | 57.27 | 2,485,347 | +0.07(+0.13%) |
Sep 19, 2017 | 57.38 | 57.56 | 57.14 | 57.19 | 1,178,628 | -0.19(-0.33%) |
Sep 18, 2017 | 56.71 | 57.52 | 56.57 | 57.38 | 1,619,436 | +0.78(+1.37%) |
Sep 15, 2017 | 57.18 | 57.30 | 56.35 | 56.61 | 3,322,704 | +0.14(+0.25%) |
Sep 14, 2017 | 55.78 | 56.47 | 55.45 | 56.47 | 2,225,286 | +0.41(+0.73%) |
Sep 13, 2017 | 55.28 | 56.07 | 55.11 | 56.06 | 2,322,293 | +0.67(+1.21%) |
Sep 12, 2017 | 55.18 | 55.56 | 55.18 | 55.39 | 1,036,592 | +0.29(+0.52%) |
Sep 11, 2017 | 54.66 | 55.18 | 54.37 | 55.10 | 1,791,645 | +0.85(+1.56%) |
Sep 08, 2017 | 53.48 | 54.75 | 53.44 | 54.26 | 1,366,407 | +0.74(+1.39%) |
Sep 07, 2017 | 53.00 | 53.57 | 52.74 | 53.51 | 1,000,619 | +0.69(+1.30%) |
Sep 06, 2017 | 53.46 | 53.86 | 52.76 | 52.83 | 2,337,634 | -0.29(-0.55%) |
Sep 05, 2017 | 53.04 | 53.65 | 52.92 | 53.12 | 1,278,433 | -0.01(-0.02%) |
Sep 01, 2017 | 53.25 | 53.37 | 52.98 | 53.13 | 997,601 | +0.11(+0.20%) |
Aug 31, 2017 | 52.92 | 53.16 | 52.79 | 53.02 | 1,584,706 | +0.14(+0.26%) |
Aug 30, 2017 | 52.57 | 53.00 | 52.52 | 52.88 | 1,943,680 | +0.28(+0.53%) |
Aug 29, 2017 | 52.44 | 52.70 | 52.21 | 52.61 | 2,221,243 | -0.02(-0.05%) |
Aug 28, 2017 | 53.01 | 53.10 | 52.43 | 52.63 | 854,300 | -0.16(-0.31%) |
Aug 25, 2017 | 53.09 | 53.25 | 52.31 | 52.79 | 1,725,055 | -0.16(-0.29%) |
Aug 24, 2017 | 53.15 | 53.32 | 52.75 | 52.95 | 1,430,365 | -0.12(-0.23%) |
Aug 23, 2017 | 53.57 | 53.62 | 53.03 | 53.07 | 785,693 | -0.63(-1.17%) |
Aug 22, 2017 | 53.48 | 53.81 | 53.48 | 53.70 | 953,970 | +0.36(+0.67%) |
Aug 21, 2017 | 53.00 | 53.42 | 52.71 | 53.34 | 871,430 | +0.32(+0.60%) |
Aug 18, 2017 | 52.96 | 53.32 | 52.74 | 53.02 | 1,181,625 | -0.11(-0.20%) |
Aug 17, 2017 | 53.71 | 53.85 | 53.09 | 53.13 | 669,288 | -0.81(-1.50%) |
Aug 16, 2017 | 54.07 | 54.33 | 53.82 | 53.94 | 791,313 | +0.02(+0.05%) |
Aug 15, 2017 | 53.98 | 54.13 | 53.75 | 53.91 | 730,326 | -0.11(-0.20%) |
Aug 14, 2017 | 53.90 | 54.13 | 53.80 | 54.02 | 606,527 | +0.53(+0.99%) |
Aug 11, 2017 | 53.51 | 53.88 | 53.33 | 53.49 | 865,029 | +0.06(+0.11%) |
Aug 10, 2017 | 54.26 | 54.40 | 53.42 | 53.43 | 1,272,590 | -1.05(-1.93%) |
Aug 09, 2017 | 54.52 | 54.61 | 54.26 | 54.48 | 1,164,966 | -0.08(-0.15%) |
Aug 08, 2017 | 54.61 | 54.79 | 54.51 | 54.57 | 1,438,257 | -0.24(-0.45%) |
Aug 07, 2017 | 54.63 | 55.02 | 54.40 | 54.81 | 1,798,522 | +0.04(+0.07%) |
Aug 04, 2017 | 54.37 | 54.79 | 54.24 | 54.77 | 1,370,780 | +0.52(+0.96%) |
Aug 03, 2017 | 54.10 | 54.26 | 53.86 | 54.25 | 1,352,869 | +0.20(+0.38%) |
Aug 02, 2017 | 53.25 | 54.26 | 53.24 | 54.04 | 2,223,968 | +0.88(+1.66%) |
Aug 01, 2017 | 52.83 | 53.60 | 52.40 | 53.16 | 2,269,202 | +0.38(+0.71%) |
Jul 31, 2017 | 52.80 | 52.93 | 52.36 | 52.79 | 2,435,615 | +0.22(+0.42%) |
Jul 28, 2017 | 51.78 | 52.85 | 51.07 | 52.57 | 2,711,244 | +1.54(+3.02%) |
Jul 27, 2017 | 50.68 | 51.20 | 50.59 | 51.03 | 2,257,635 | +0.33(+0.64%) |
Jul 26, 2017 | 51.46 | 51.55 | 50.67 | 50.70 | 2,135,092 | -0.73(-1.41%) |
Jul 25, 2017 | 51.83 | 51.96 | 51.34 | 51.43 | 2,105,398 | -0.18(-0.35%) |
Jul 24, 2017 | 51.64 | 51.65 | 51.41 | 51.61 | 1,475,951 | +0.03(+0.06%) |
Jul 21, 2017 | 51.56 | 51.77 | 51.43 | 51.57 | 1,574,911 | -0.20(-0.39%) |
Jul 20, 2017 | 52.31 | 51.23 | 51.78 | 1,910,905 | -0.38(-0.73%) | |
Jul 19, 2017 | 52.14 | 52.18 | 51.84 | 52.16 | 1,717,720 | +0.18(+0.35%) |
Jul 18, 2017 | 52.21 | 52.36 | 51.88 | 51.98 | 1,263,083 | -0.32(-0.61%) |
Jul 17, 2017 | 52.65 | 52.65 | 52.01 | 52.30 | 1,702,540 | -0.34(-0.65%) |
Jul 14, 2017 | 52.53 | 52.83 | 52.45 | 52.64 | 1,365,474 | +0.14(+0.26%) |
Jul 13, 2017 | 52.80 | 52.89 | 52.44 | 52.50 | 1,066,220 | -0.25(-0.48%) |
Jul 12, 2017 | 52.38 | 52.92 | 52.35 | 52.76 | 1,371,738 | +0.60(+1.14%) |
Jul 11, 2017 | 52.74 | 52.74 | 51.68 | 52.16 | 1,355,496 | -0.51(-0.98%) |
Jul 10, 2017 | 52.04 | 52.96 | 51.99 | 52.67 | 2,422,282 | +0.61(+1.17%) |
Jul 07, 2017 | 51.87 | 52.18 | 51.74 | 52.06 | 1,366,405 | +0.42(+0.82%) |
Jul 06, 2017 | 51.70 | 52.01 | 51.55 | 51.64 | 1,809,814 | -0.23(-0.44%) |
Jul 05, 2017 | 51.88 | 52.17 | 51.52 | 51.87 | 1,094,205 | +0.23(+0.44%) |