Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.07 | 57.95 | 56.97 | 57.57 | 1,285,451 | +0.56(+0.98%) |
Sep 28, 2017 | 56.84 | 57.08 | 56.31 | 57.01 | 1,875,842 | +0.30(+0.53%) |
Sep 27, 2017 | 57.36 | 56.26 | 56.71 | 2,677,041 | +1.01(+1.82%) | |
Sep 26, 2017 | 55.71 | 56.00 | 55.43 | 55.70 | 1,767,182 | +0.12(+0.22%) |
Sep 25, 2017 | 55.29 | 55.82 | 55.11 | 55.58 | 1,731,046 | +0.15(+0.27%) |
Sep 22, 2017 | 54.97 | 55.52 | 54.70 | 55.43 | 1,355,738 | +0.07(+0.12%) |
Sep 21, 2017 | 54.81 | 55.45 | 54.68 | 55.36 | 1,790,904 | +0.60(+1.10%) |
Sep 20, 2017 | 54.34 | 54.88 | 53.48 | 54.75 | 2,827,705 | +0.52(+0.96%) |
Sep 19, 2017 | 53.42 | 54.26 | 53.18 | 54.23 | 1,947,515 | +0.88(+1.64%) |
Sep 18, 2017 | 52.38 | 53.42 | 52.24 | 53.36 | 2,103,727 | +1.20(+2.30%) |
Sep 15, 2017 | 51.32 | 52.17 | 51.21 | 52.16 | 3,738,927 | +0.69(+1.33%) |
Sep 14, 2017 | 51.87 | 52.03 | 51.37 | 51.47 | 2,216,513 | -0.23(-0.44%) |
Sep 13, 2017 | 51.82 | 51.91 | 51.22 | 51.70 | 3,850,969 | -0.32(-0.61%) |
Sep 12, 2017 | 51.14 | 52.49 | 50.99 | 52.01 | 3,419,247 | +1.84(+3.67%) |
Sep 11, 2017 | 49.37 | 50.39 | 49.30 | 50.17 | 3,480,183 | +1.53(+3.14%) |
Sep 08, 2017 | 48.37 | 48.99 | 48.33 | 48.65 | 2,266,647 | +0.20(+0.40%) |
Sep 07, 2017 | 50.14 | 50.19 | 48.13 | 48.45 | 2,708,816 | -1.82(-3.62%) |
Sep 06, 2017 | 50.47 | 50.67 | 50.09 | 50.27 | 1,988,396 | +0.11(+0.21%) |
Sep 05, 2017 | 51.56 | 51.56 | 50.01 | 50.16 | 3,202,670 | -1.92(-3.69%) |
Sep 01, 2017 | 51.46 | 52.43 | 51.36 | 52.09 | 2,288,554 | +0.79(+1.54%) |
Aug 31, 2017 | 51.91 | 51.91 | 51.19 | 51.30 | 2,536,283 | -0.30(-0.58%) |
Aug 30, 2017 | 51.66 | 52.00 | 51.52 | 51.60 | 2,382,641 | +0.05(+0.09%) |
Aug 29, 2017 | 51.31 | 51.81 | 50.86 | 51.55 | 2,272,362 | -0.49(-0.94%) |
Aug 28, 2017 | 53.02 | 53.06 | 51.85 | 52.04 | 2,023,657 | -0.81(-1.54%) |
Aug 25, 2017 | 53.04 | 53.33 | 52.82 | 52.85 | 964,139 | -0.04(-0.07%) |
Aug 24, 2017 | 52.91 | 53.26 | 52.72 | 52.89 | 1,172,060 | +0.20(+0.37%) |
Aug 23, 2017 | 52.09 | 53.09 | 51.91 | 52.70 | 934,660 | +0.20(+0.37%) |
Aug 22, 2017 | 51.99 | 52.61 | 51.93 | 52.50 | 1,818,901 | +0.81(+1.57%) |
Aug 21, 2017 | 52.17 | 52.25 | 51.45 | 51.69 | 1,636,987 | -0.45(-0.86%) |
Aug 18, 2017 | 51.98 | 52.69 | 51.77 | 52.14 | 2,026,997 | -0.08(-0.16%) |
Aug 17, 2017 | 53.63 | 53.94 | 52.16 | 52.22 | 1,565,188 | -1.64(-3.04%) |
Aug 16, 2017 | 54.35 | 54.70 | 53.68 | 53.86 | 1,723,917 | -0.21(-0.39%) |
Aug 15, 2017 | 54.49 | 55.08 | 54.03 | 54.07 | 1,313,395 | +0.20(+0.38%) |
Aug 14, 2017 | 53.47 | 54.05 | 53.33 | 53.87 | 1,668,555 | +1.10(+2.08%) |
Aug 11, 2017 | 53.17 | 53.54 | 52.51 | 52.77 | 1,839,853 | -0.45(-0.85%) |
Aug 10, 2017 | 54.10 | 54.20 | 52.88 | 53.22 | 2,411,574 | -1.25(-2.29%) |
Aug 09, 2017 | 54.74 | 55.09 | 54.00 | 54.47 | 1,459,728 | -0.74(-1.35%) |
Aug 08, 2017 | 55.09 | 56.19 | 54.96 | 55.21 | 1,911,797 | +0.02(+0.04%) |
Aug 07, 2017 | 55.55 | 55.79 | 55.12 | 55.19 | 944,635 | -0.32(-0.58%) |
Aug 04, 2017 | 55.30 | 56.20 | 55.21 | 55.51 | 1,475,661 | +0.77(+1.40%) |
Aug 03, 2017 | 54.55 | 55.12 | 54.49 | 54.75 | 2,787,603 | +0.26(+0.48%) |
Aug 02, 2017 | 54.27 | 54.67 | 54.15 | 54.49 | 2,048,677 | +0.14(+0.25%) |
Aug 01, 2017 | 54.84 | 54.94 | 54.06 | 54.35 | 2,447,948 | +0.00(+0.00%) |
Jul 31, 2017 | 54.13 | 54.89 | 54.13 | 54.35 | 2,226,362 | +0.25(+0.46%) |
Jul 28, 2017 | 54.13 | 54.43 | 53.51 | 54.10 | 1,311,672 | -0.02(-0.04%) |
Jul 27, 2017 | 54.61 | 54.61 | 53.45 | 54.12 | 2,360,723 | -0.39(-0.72%) |
Jul 26, 2017 | 56.01 | 56.07 | 54.40 | 54.52 | 2,163,710 | -1.20(-2.16%) |
Jul 25, 2017 | 56.18 | 56.52 | 55.45 | 55.72 | 2,571,764 | +0.64(+1.16%) |
Jul 24, 2017 | 54.49 | 55.25 | 54.49 | 55.08 | 2,146,142 | +0.62(+1.13%) |
Jul 21, 2017 | 54.20 | 54.80 | 53.92 | 54.46 | 2,570,106 | +0.02(+0.04%) |
Jul 20, 2017 | 54.56 | 55.08 | 54.38 | 54.44 | 2,590,353 | -0.05(-0.08%) |
Jul 19, 2017 | 55.17 | 55.29 | 54.04 | 54.49 | 3,246,016 | -0.42(-0.77%) |
Jul 18, 2017 | 54.87 | 55.70 | 54.41 | 54.91 | 3,146,104 | -1.10(-1.97%) |
Jul 17, 2017 | 55.73 | 56.12 | 55.35 | 56.01 | 2,687,431 | +0.20(+0.35%) |
Jul 14, 2017 | 55.72 | 56.09 | 55.01 | 55.82 | 2,137,699 | -0.63(-1.12%) |
Jul 13, 2017 | 56.45 | 56.59 | 56.14 | 56.45 | 2,491,473 | +0.16(+0.28%) |
Jul 12, 2017 | 56.31 | 56.63 | 56.07 | 56.29 | 1,723,848 | -0.26(-0.45%) |
Jul 11, 2017 | 56.51 | 56.91 | 56.18 | 56.54 | 2,062,426 | +0.08(+0.13%) |
Jul 10, 2017 | 55.91 | 56.70 | 55.78 | 56.47 | 1,676,356 | +0.35(+0.62%) |
Jul 07, 2017 | 56.25 | 56.36 | 55.44 | 56.12 | 1,319,340 | +0.41(+0.73%) |
Jul 06, 2017 | 56.03 | 56.41 | 55.60 | 55.72 | 1,517,934 | -0.23(-0.40%) |
Jul 05, 2017 | 56.08 | 56.15 | 55.35 | 55.94 | 1,699,782 | +0.03(+0.05%) |