Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.89 | 49.99 | 49.15 | 49.35 | 5,142,503 | -0.35(-0.70%) |
Sep 28, 2017 | 49.80 | 50.46 | 49.31 | 49.70 | 4,979,576 | -0.18(-0.36%) |
Sep 27, 2017 | 50.18 | 50.23 | 49.38 | 49.88 | 3,907,704 | -0.30(-0.60%) |
Sep 26, 2017 | 50.59 | 50.60 | 49.83 | 50.18 | 3,701,793 | -0.48(-0.95%) |
Sep 25, 2017 | 50.10 | 50.82 | 49.85 | 50.67 | 3,787,192 | +0.53(+1.06%) |
Sep 22, 2017 | 50.71 | 50.94 | 49.94 | 50.14 | 2,479,809 | -0.44(-0.88%) |
Sep 21, 2017 | 51.21 | 51.43 | 50.42 | 50.58 | 2,959,762 | -0.63(-1.24%) |
Sep 20, 2017 | 51.35 | 51.90 | 50.40 | 51.21 | 7,587,803 | -0.91(-1.75%) |
Sep 19, 2017 | 53.70 | 53.83 | 51.91 | 52.12 | 7,461,767 | -2.17(-3.99%) |
Sep 18, 2017 | 54.05 | 54.32 | 53.88 | 54.29 | 2,370,547 | +0.23(+0.42%) |
Sep 15, 2017 | 53.55 | 54.06 | 53.51 | 54.06 | 3,259,398 | +0.55(+1.04%) |
Sep 14, 2017 | 53.68 | 53.83 | 53.17 | 53.51 | 3,453,379 | -0.28(-0.53%) |
Sep 13, 2017 | 54.23 | 54.42 | 53.70 | 53.79 | 2,229,251 | -0.40(-0.74%) |
Sep 12, 2017 | 54.35 | 54.77 | 54.08 | 54.19 | 1,816,251 | -0.22(-0.41%) |
Sep 11, 2017 | 54.28 | 54.69 | 54.25 | 54.42 | 3,368,823 | +0.25(+0.47%) |
Sep 08, 2017 | 53.58 | 54.44 | 53.32 | 54.16 | 3,494,066 | +0.55(+1.03%) |
Sep 07, 2017 | 53.77 | 54.15 | 53.20 | 53.61 | 3,147,363 | -0.07(-0.13%) |
Sep 06, 2017 | 52.50 | 53.70 | 52.45 | 53.68 | 5,142,470 | +1.14(+2.17%) |
Sep 05, 2017 | 51.81 | 52.73 | 51.77 | 52.54 | 4,115,598 | +0.75(+1.45%) |
Sep 01, 2017 | 51.80 | 52.06 | 51.48 | 51.79 | 3,127,467 | -0.01(-0.02%) |
Aug 31, 2017 | 51.94 | 52.30 | 51.56 | 51.80 | 3,799,567 | -0.47(-0.89%) |
Aug 30, 2017 | 52.22 | 52.37 | 51.84 | 52.26 | 2,679,625 | +0.23(+0.44%) |
Aug 29, 2017 | 52.40 | 52.58 | 51.85 | 52.03 | 2,336,667 | -0.38(-0.72%) |
Aug 28, 2017 | 53.18 | 53.22 | 52.04 | 52.41 | 2,606,273 | -0.73(-1.37%) |
Aug 25, 2017 | 53.37 | 53.45 | 52.90 | 53.14 | 2,855,747 | -0.16(-0.29%) |
Aug 24, 2017 | 54.49 | 54.50 | 53.23 | 53.30 | 3,457,740 | -1.57(-2.86%) |
Aug 23, 2017 | 54.70 | 54.99 | 54.61 | 54.87 | 2,237,888 | -0.07(-0.13%) |
Aug 22, 2017 | 55.05 | 55.14 | 54.72 | 54.94 | 2,371,398 | -0.16(-0.28%) |
Aug 21, 2017 | 54.91 | 55.47 | 54.68 | 55.10 | 1,632,230 | +0.20(+0.36%) |
Aug 18, 2017 | 54.98 | 54.99 | 54.58 | 54.90 | 2,517,649 | -0.12(-0.21%) |
Aug 17, 2017 | 54.89 | 55.40 | 54.88 | 55.02 | 2,683,626 | +0.02(+0.04%) |
Aug 16, 2017 | 54.71 | 55.36 | 54.71 | 54.99 | 1,652,702 | +0.20(+0.37%) |
Aug 15, 2017 | 54.85 | 55.00 | 54.65 | 54.79 | 1,791,019 | -0.04(-0.07%) |
Aug 14, 2017 | 54.35 | 54.84 | 54.17 | 54.83 | 2,528,710 | +0.82(+1.53%) |
Aug 11, 2017 | 53.86 | 54.15 | 53.75 | 54.00 | 1,344,113 | +0.05(+0.09%) |
Aug 10, 2017 | 54.03 | 54.18 | 53.84 | 53.96 | 2,576,933 | -0.23(-0.42%) |
Aug 09, 2017 | 54.18 | 54.40 | 54.07 | 54.18 | 1,995,151 | -0.14(-0.26%) |
Aug 08, 2017 | 54.81 | 54.89 | 54.12 | 54.33 | 2,169,457 | -0.70(-1.27%) |
Aug 07, 2017 | 54.79 | 55.05 | 54.64 | 55.02 | 3,725,565 | +0.38(+0.70%) |
Aug 04, 2017 | 56.13 | 56.23 | 54.44 | 54.64 | 3,650,027 | -0.58(-1.05%) |
Aug 03, 2017 | 53.45 | 55.67 | 53.22 | 55.22 | 6,430,272 | +2.29(+4.33%) |
Aug 02, 2017 | 52.75 | 53.35 | 52.21 | 52.93 | 3,287,321 | -0.02(-0.03%) |
Aug 01, 2017 | 53.34 | 53.48 | 52.81 | 52.94 | 2,575,642 | -0.42(-0.79%) |
Jul 31, 2017 | 53.17 | 53.52 | 53.01 | 53.37 | 5,229,061 | +0.27(+0.52%) |
Jul 28, 2017 | 53.09 | 53.21 | 52.86 | 53.09 | 2,278,100 | -0.02(-0.04%) |
Jul 27, 2017 | 52.80 | 53.17 | 52.62 | 53.12 | 3,076,462 | +0.29(+0.55%) |
Jul 26, 2017 | 53.03 | 53.09 | 52.62 | 52.83 | 1,473,901 | -0.20(-0.38%) |
Jul 25, 2017 | 52.56 | 53.13 | 52.45 | 53.03 | 2,258,772 | +0.58(+1.11%) |
Jul 24, 2017 | 52.78 | 52.97 | 52.31 | 52.45 | 2,216,625 | -0.31(-0.58%) |
Jul 21, 2017 | 52.28 | 52.80 | 52.22 | 52.76 | 1,863,361 | +0.37(+0.70%) |
Jul 20, 2017 | 52.15 | 52.45 | 52.04 | 52.39 | 4,242,549 | +0.31(+0.60%) |
Jul 19, 2017 | 52.14 | 52.35 | 51.98 | 52.07 | 2,261,695 | +0.07(+0.14%) |
Jul 18, 2017 | 52.35 | 52.39 | 51.92 | 52.00 | 2,493,751 | -0.38(-0.73%) |
Jul 17, 2017 | 51.98 | 52.54 | 51.98 | 52.39 | 2,274,405 | +0.29(+0.56%) |
Jul 14, 2017 | 52.03 | 52.15 | 51.92 | 52.10 | 1,802,048 | +0.28(+0.55%) |
Jul 13, 2017 | 51.61 | 51.95 | 51.49 | 51.81 | 2,576,519 | +0.22(+0.43%) |
Jul 12, 2017 | 51.59 | 51.93 | 51.53 | 51.59 | 1,746,531 | +0.31(+0.61%) |
Jul 11, 2017 | 51.51 | 51.86 | 51.27 | 51.28 | 3,449,426 | -0.42(-0.80%) |
Jul 10, 2017 | 52.22 | 52.34 | 51.63 | 51.70 | 3,299,781 | -0.51(-0.98%) |
Jul 07, 2017 | 52.31 | 52.51 | 52.12 | 52.21 | 3,811,218 | -0.02(-0.04%) |
Jul 06, 2017 | 53.00 | 53.21 | 52.20 | 52.23 | 3,452,179 | -0.90(-1.70%) |
Jul 05, 2017 | 53.94 | 54.11 | 53.03 | 53.13 | 5,255,133 | -0.83(-1.54%) |