Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.83 | 57.07 | 56.62 | 56.94 | 1,333,495 | +0.17(+0.31%) |
Sep 28, 2017 | 56.71 | 56.91 | 56.46 | 56.76 | 1,132,654 | -0.05(-0.09%) |
Sep 27, 2017 | 56.68 | 57.01 | 56.21 | 56.81 | 759,772 | +0.47(+0.83%) |
Sep 26, 2017 | 56.27 | 56.66 | 56.01 | 56.34 | 650,055 | +0.42(+0.75%) |
Sep 25, 2017 | 56.40 | 56.41 | 55.89 | 55.92 | 1,158,689 | -0.45(-0.80%) |
Sep 22, 2017 | 56.19 | 56.69 | 56.18 | 56.37 | 577,521 | +0.19(+0.34%) |
Sep 21, 2017 | 56.64 | 56.84 | 56.18 | 56.18 | 716,195 | -0.41(-0.73%) |
Sep 20, 2017 | 56.44 | 56.85 | 56.18 | 56.59 | 748,606 | +0.11(+0.19%) |
Sep 19, 2017 | 55.50 | 56.93 | 55.48 | 56.48 | 1,237,986 | +1.05(+1.90%) |
Sep 18, 2017 | 55.71 | 55.96 | 55.42 | 55.43 | 1,189,104 | -0.12(-0.21%) |
Sep 15, 2017 | 55.40 | 56.10 | 55.40 | 55.55 | 1,397,971 | +0.09(+0.16%) |
Sep 14, 2017 | 55.18 | 55.56 | 54.84 | 55.46 | 748,204 | +0.00(+0.00%) |
Sep 13, 2017 | 55.66 | 55.70 | 55.12 | 55.46 | 652,552 | -0.26(-0.46%) |
Sep 12, 2017 | 55.79 | 56.00 | 55.60 | 55.71 | 606,337 | +0.12(+0.21%) |
Sep 11, 2017 | 55.51 | 55.81 | 55.33 | 55.59 | 939,557 | +0.68(+1.23%) |
Sep 08, 2017 | 54.11 | 55.29 | 54.11 | 54.92 | 906,019 | +0.53(+0.98%) |
Sep 07, 2017 | 54.45 | 54.63 | 53.88 | 54.39 | 854,124 | -0.08(-0.15%) |
Sep 06, 2017 | 54.62 | 54.93 | 53.42 | 54.47 | 1,144,451 | +0.14(+0.25%) |
Sep 05, 2017 | 55.52 | 55.84 | 54.20 | 54.33 | 913,786 | -1.49(-2.67%) |
Sep 01, 2017 | 56.49 | 56.49 | 55.35 | 55.82 | 624,443 | -0.60(-1.07%) |
Aug 31, 2017 | 55.77 | 56.49 | 55.71 | 56.43 | 1,003,888 | +0.84(+1.51%) |
Aug 30, 2017 | 55.12 | 55.75 | 55.02 | 55.59 | 1,075,737 | +0.42(+0.76%) |
Aug 29, 2017 | 55.16 | 55.43 | 54.89 | 55.16 | 1,085,750 | -0.36(-0.64%) |
Aug 28, 2017 | 56.40 | 56.61 | 55.10 | 55.52 | 1,797,007 | -0.82(-1.46%) |
Aug 25, 2017 | 57.36 | 57.59 | 56.05 | 56.34 | 2,496,667 | -1.30(-2.25%) |
Aug 24, 2017 | 62.64 | 62.67 | 57.53 | 57.64 | 3,124,727 | -5.50(-8.71%) |
Aug 23, 2017 | 64.54 | 64.54 | 63.12 | 63.14 | 2,765,483 | -1.61(-2.49%) |
Aug 22, 2017 | 64.78 | 65.03 | 64.45 | 64.75 | 990,533 | +0.15(+0.23%) |
Aug 21, 2017 | 64.22 | 64.74 | 63.97 | 64.61 | 831,468 | +0.46(+0.71%) |
Aug 18, 2017 | 62.90 | 64.36 | 62.25 | 64.15 | 1,375,855 | +1.15(+1.83%) |
Aug 17, 2017 | 66.56 | 66.75 | 62.98 | 63.00 | 1,332,676 | -3.81(-5.70%) |
Aug 16, 2017 | 66.23 | 67.53 | 66.11 | 66.80 | 1,016,052 | +0.82(+1.25%) |
Aug 15, 2017 | 66.63 | 66.98 | 65.87 | 65.98 | 847,654 | -0.55(-0.83%) |
Aug 14, 2017 | 66.76 | 66.99 | 66.27 | 66.53 | 1,166,920 | +0.32(+0.48%) |
Aug 11, 2017 | 66.58 | 66.64 | 66.00 | 66.21 | 629,717 | -0.08(-0.12%) |
Aug 10, 2017 | 66.99 | 67.14 | 66.29 | 66.29 | 584,636 | -0.92(-1.37%) |
Aug 09, 2017 | 67.00 | 67.31 | 66.78 | 67.21 | 485,950 | -0.20(-0.30%) |
Aug 08, 2017 | 66.12 | 67.57 | 66.61 | 67.41 | 612,607 | +0.81(+1.21%) |
Aug 07, 2017 | 65.97 | 66.67 | 65.97 | 66.61 | 428,313 | +0.40(+0.61%) |
Aug 04, 2017 | 65.87 | 66.38 | 65.75 | 66.21 | 539,079 | +0.54(+0.82%) |
Aug 03, 2017 | 65.49 | 65.80 | 65.43 | 65.67 | 388,085 | +0.16(+0.24%) |
Aug 02, 2017 | 65.82 | 66.20 | 64.84 | 65.51 | 466,336 | -0.38(-0.57%) |
Aug 01, 2017 | 65.38 | 65.89 | 65.17 | 65.89 | 542,746 | +0.85(+1.31%) |
Jul 31, 2017 | 65.49 | 65.58 | 65.04 | 65.04 | 383,750 | -0.16(-0.24%) |
Jul 28, 2017 | 64.85 | 65.26 | 64.72 | 65.19 | 421,698 | +0.32(+0.49%) |
Jul 27, 2017 | 65.15 | 65.15 | 64.55 | 64.87 | 442,533 | -0.05(-0.07%) |
Jul 26, 2017 | 65.51 | 65.70 | 64.87 | 64.92 | 337,163 | -0.51(-0.78%) |
Jul 25, 2017 | 65.83 | 65.83 | 65.17 | 65.43 | 671,028 | +0.00(+0.00%) |
Jul 24, 2017 | 65.34 | 65.70 | 65.28 | 65.43 | 344,244 | +0.03(+0.04%) |
Jul 21, 2017 | 65.26 | 65.73 | 65.18 | 65.40 | 269,883 | +0.11(+0.17%) |
Jul 20, 2017 | 65.58 | 65.00 | 65.29 | 434,112 | +0.01(+0.01%) | |
Jul 19, 2017 | 64.71 | 65.37 | 64.67 | 65.28 | 468,281 | +0.81(+1.26%) |
Jul 18, 2017 | 64.62 | 64.72 | 64.17 | 64.47 | 822,346 | -0.35(-0.54%) |
Jul 17, 2017 | 64.70 | 65.05 | 64.27 | 64.82 | 647,631 | +0.05(+0.07%) |
Jul 14, 2017 | 64.69 | 65.07 | 64.64 | 64.77 | 386,659 | +0.25(+0.38%) |
Jul 13, 2017 | 64.72 | 64.79 | 64.22 | 64.52 | 388,217 | -0.17(-0.27%) |
Jul 12, 2017 | 65.11 | 65.37 | 64.66 | 64.70 | 409,149 | -0.10(-0.16%) |
Jul 11, 2017 | 64.52 | 64.92 | 64.19 | 64.80 | 610,612 | +0.31(+0.48%) |
Jul 10, 2017 | 64.47 | 64.64 | 64.04 | 64.49 | 535,160 | +0.17(+0.27%) |
Jul 07, 2017 | 63.44 | 64.47 | 63.06 | 64.31 | 379,949 | +1.02(+1.60%) |
Jul 06, 2017 | 62.95 | 63.58 | 62.60 | 63.30 | 705,124 | -0.29(-0.46%) |
Jul 05, 2017 | 63.59 | 63.88 | 63.05 | 63.59 | 576,878 | -0.16(-0.26%) |