Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.43 | 49.52 | 48.69 | 48.89 | 5,190,677 | -0.34(-0.70%) |
Sep 28, 2017 | 49.34 | 49.99 | 48.85 | 49.24 | 5,026,223 | -0.18(-0.36%) |
Sep 27, 2017 | 49.72 | 49.76 | 48.93 | 49.42 | 3,944,310 | -0.30(-0.60%) |
Sep 26, 2017 | 50.12 | 50.13 | 49.36 | 49.72 | 3,736,470 | -0.48(-0.95%) |
Sep 25, 2017 | 49.64 | 50.35 | 49.39 | 50.20 | 3,822,670 | +0.53(+1.06%) |
Sep 22, 2017 | 50.23 | 50.47 | 49.47 | 49.67 | 2,503,039 | -0.44(-0.88%) |
Sep 21, 2017 | 50.74 | 50.95 | 49.95 | 50.11 | 2,987,488 | -0.63(-1.24%) |
Sep 20, 2017 | 50.87 | 51.42 | 49.94 | 50.74 | 7,658,883 | -0.90(-1.75%) |
Sep 19, 2017 | 53.21 | 53.33 | 51.43 | 51.64 | 7,531,667 | -2.15(-3.99%) |
Sep 18, 2017 | 53.55 | 53.82 | 53.38 | 53.79 | 2,392,753 | +0.23(+0.42%) |
Sep 15, 2017 | 53.05 | 53.56 | 53.01 | 53.56 | 3,289,931 | +0.55(+1.04%) |
Sep 14, 2017 | 53.18 | 53.33 | 52.68 | 53.01 | 3,485,729 | -0.28(-0.53%) |
Sep 13, 2017 | 53.72 | 53.91 | 53.21 | 53.29 | 2,250,134 | -0.40(-0.74%) |
Sep 12, 2017 | 53.85 | 54.26 | 53.58 | 53.69 | 1,833,265 | -0.22(-0.41%) |
Sep 11, 2017 | 53.78 | 54.18 | 53.75 | 53.91 | 3,400,382 | +0.25(+0.47%) |
Sep 08, 2017 | 53.08 | 53.93 | 52.82 | 53.66 | 3,526,798 | +0.55(+1.03%) |
Sep 07, 2017 | 53.27 | 53.64 | 52.71 | 53.11 | 3,176,846 | -0.07(-0.13%) |
Sep 06, 2017 | 52.01 | 53.21 | 51.96 | 53.18 | 5,190,643 | +1.13(+2.17%) |
Sep 05, 2017 | 51.33 | 52.24 | 51.29 | 52.05 | 4,154,152 | +0.74(+1.45%) |
Sep 01, 2017 | 51.32 | 51.58 | 51.01 | 51.31 | 3,156,764 | -0.01(-0.02%) |
Aug 31, 2017 | 51.46 | 51.82 | 51.08 | 51.32 | 3,835,161 | -0.46(-0.89%) |
Aug 30, 2017 | 51.74 | 51.88 | 51.36 | 51.78 | 2,704,727 | +0.23(+0.44%) |
Aug 29, 2017 | 51.91 | 52.09 | 51.36 | 51.55 | 2,358,556 | -0.37(-0.72%) |
Aug 28, 2017 | 52.69 | 52.73 | 51.56 | 51.92 | 2,630,688 | -0.72(-1.37%) |
Aug 25, 2017 | 52.87 | 52.95 | 52.41 | 52.65 | 2,882,498 | -0.16(-0.29%) |
Aug 24, 2017 | 53.99 | 53.99 | 52.73 | 52.80 | 3,490,131 | -1.56(-2.86%) |
Aug 23, 2017 | 54.19 | 54.48 | 54.10 | 54.36 | 2,258,851 | -0.07(-0.13%) |
Aug 22, 2017 | 54.54 | 54.63 | 54.21 | 54.43 | 2,393,612 | -0.16(-0.28%) |
Aug 21, 2017 | 54.41 | 54.96 | 54.18 | 54.58 | 1,647,520 | +0.19(+0.36%) |
Aug 18, 2017 | 54.47 | 54.48 | 54.07 | 54.39 | 2,541,234 | -0.12(-0.21%) |
Aug 17, 2017 | 54.38 | 54.89 | 54.37 | 54.51 | 2,708,765 | +0.02(+0.04%) |
Aug 16, 2017 | 54.20 | 54.85 | 54.20 | 54.48 | 1,668,184 | +0.20(+0.37%) |
Aug 15, 2017 | 54.34 | 54.49 | 54.14 | 54.28 | 1,807,797 | -0.04(-0.07%) |
Aug 14, 2017 | 53.85 | 54.33 | 53.67 | 54.32 | 2,552,398 | +0.82(+1.53%) |
Aug 11, 2017 | 53.36 | 53.65 | 53.25 | 53.50 | 1,356,704 | +0.05(+0.09%) |
Aug 10, 2017 | 53.53 | 53.68 | 53.34 | 53.46 | 2,601,073 | -0.23(-0.42%) |
Aug 09, 2017 | 53.67 | 53.90 | 53.57 | 53.68 | 2,013,840 | -0.14(-0.26%) |
Aug 08, 2017 | 54.30 | 54.38 | 53.62 | 53.82 | 2,189,779 | -0.69(-1.27%) |
Aug 07, 2017 | 54.28 | 54.54 | 54.13 | 54.51 | 3,760,465 | +0.38(+0.70%) |
Aug 04, 2017 | 55.61 | 55.71 | 53.94 | 54.13 | 3,684,219 | -0.58(-1.05%) |
Aug 03, 2017 | 52.95 | 55.15 | 52.73 | 54.71 | 6,490,509 | +2.27(+4.33%) |
Aug 02, 2017 | 52.26 | 52.86 | 51.73 | 52.44 | 3,318,116 | -0.02(-0.03%) |
Aug 01, 2017 | 52.84 | 52.99 | 52.32 | 52.45 | 2,599,770 | -0.42(-0.79%) |
Jul 31, 2017 | 52.68 | 53.02 | 52.52 | 52.87 | 5,278,045 | +0.27(+0.52%) |
Jul 28, 2017 | 52.60 | 52.72 | 52.37 | 52.60 | 2,299,440 | -0.02(-0.04%) |
Jul 27, 2017 | 52.31 | 52.68 | 52.13 | 52.62 | 3,105,282 | +0.29(+0.55%) |
Jul 26, 2017 | 52.54 | 52.59 | 52.13 | 52.34 | 1,487,708 | -0.20(-0.38%) |
Jul 25, 2017 | 52.07 | 52.64 | 51.96 | 52.54 | 2,279,932 | +0.58(+1.11%) |
Jul 24, 2017 | 52.29 | 52.48 | 51.82 | 51.96 | 2,237,389 | -0.30(-0.58%) |
Jul 21, 2017 | 51.79 | 52.31 | 51.74 | 52.27 | 1,880,816 | +0.37(+0.70%) |
Jul 20, 2017 | 51.67 | 51.96 | 51.56 | 51.90 | 4,282,292 | +0.31(+0.60%) |
Jul 19, 2017 | 51.66 | 51.86 | 51.50 | 51.59 | 2,282,882 | +0.07(+0.14%) |
Jul 18, 2017 | 51.86 | 51.90 | 51.43 | 51.52 | 2,517,112 | -0.38(-0.73%) |
Jul 17, 2017 | 51.50 | 52.05 | 51.50 | 51.90 | 2,295,711 | +0.29(+0.56%) |
Jul 14, 2017 | 51.55 | 51.67 | 51.43 | 51.61 | 1,818,929 | +0.28(+0.55%) |
Jul 13, 2017 | 51.13 | 51.47 | 51.02 | 51.33 | 2,600,655 | +0.22(+0.43%) |
Jul 12, 2017 | 51.12 | 51.45 | 51.05 | 51.12 | 1,762,892 | +0.31(+0.61%) |
Jul 11, 2017 | 51.03 | 51.38 | 50.79 | 50.80 | 3,481,739 | -0.41(-0.80%) |
Jul 10, 2017 | 51.74 | 51.85 | 51.15 | 51.22 | 3,330,692 | -0.51(-0.98%) |
Jul 07, 2017 | 51.82 | 52.02 | 51.64 | 51.72 | 3,846,920 | -0.02(-0.05%) |
Jul 06, 2017 | 52.51 | 52.72 | 51.71 | 51.75 | 3,484,518 | -0.89(-1.70%) |
Jul 05, 2017 | 53.44 | 53.61 | 52.54 | 52.64 | 5,304,361 | -0.82(-1.54%) |