Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.25 | 54.68 | 54.22 | 54.38 | 1,140,070 | +0.12(+0.22%) |
Sep 28, 2017 | 53.77 | 54.34 | 53.74 | 54.26 | 1,006,984 | +0.51(+0.94%) |
Sep 27, 2017 | 54.28 | 53.70 | 53.75 | 1,133,431 | +0.00(+0.00%) | |
Sep 26, 2017 | 53.80 | 53.89 | 53.50 | 53.75 | 652,798 | +0.11(+0.20%) |
Sep 25, 2017 | 53.81 | 54.00 | 53.45 | 53.65 | 731,420 | -0.15(-0.29%) |
Sep 22, 2017 | 53.83 | 54.03 | 53.65 | 53.80 | 775,792 | +0.08(+0.16%) |
Sep 21, 2017 | 53.43 | 53.90 | 53.42 | 53.72 | 1,123,962 | +0.32(+0.61%) |
Sep 20, 2017 | 53.40 | 53.89 | 53.18 | 53.40 | 1,196,820 | +0.11(+0.21%) |
Sep 19, 2017 | 52.86 | 53.40 | 52.80 | 53.28 | 1,249,446 | +0.58(+1.09%) |
Sep 18, 2017 | 53.10 | 53.18 | 52.52 | 52.71 | 1,279,665 | -0.37(-0.70%) |
Sep 15, 2017 | 53.20 | 53.28 | 52.91 | 53.08 | 1,333,912 | -0.08(-0.15%) |
Sep 14, 2017 | 53.15 | 53.22 | 53.04 | 53.16 | 690,816 | -0.02(-0.04%) |
Sep 13, 2017 | 52.97 | 53.28 | 52.85 | 53.18 | 1,053,612 | +0.23(+0.44%) |
Sep 12, 2017 | 52.88 | 53.12 | 52.73 | 52.95 | 1,002,805 | +0.12(+0.23%) |
Sep 11, 2017 | 52.73 | 52.87 | 52.59 | 52.83 | 1,336,132 | +0.43(+0.82%) |
Sep 08, 2017 | 52.41 | 52.55 | 52.31 | 52.40 | 1,069,620 | -0.05(-0.09%) |
Sep 07, 2017 | 52.52 | 52.55 | 52.23 | 52.45 | 1,326,357 | +0.22(+0.42%) |
Sep 06, 2017 | 51.67 | 52.54 | 51.41 | 52.23 | 1,778,228 | +0.68(+1.32%) |
Sep 05, 2017 | 52.14 | 52.19 | 51.45 | 51.55 | 1,500,573 | -0.71(-1.36%) |
Sep 01, 2017 | 52.39 | 52.61 | 52.20 | 52.26 | 1,004,831 | +0.19(+0.36%) |
Aug 31, 2017 | 51.86 | 52.39 | 51.64 | 52.07 | 1,657,958 | +0.58(+1.13%) |
Aug 30, 2017 | 51.99 | 52.06 | 51.21 | 51.48 | 1,698,705 | -0.60(-1.16%) |
Aug 29, 2017 | 51.99 | 52.14 | 51.67 | 52.09 | 1,152,740 | -0.25(-0.48%) |
Aug 28, 2017 | 52.70 | 52.70 | 52.24 | 52.34 | 1,983,415 | -0.22(-0.41%) |
Aug 25, 2017 | 52.28 | 52.75 | 52.19 | 52.56 | 1,661,916 | +0.37(+0.71%) |
Aug 24, 2017 | 52.50 | 52.50 | 52.04 | 52.19 | 1,306,102 | +0.01(+0.01%) |
Aug 23, 2017 | 51.55 | 52.38 | 51.38 | 52.18 | 1,704,727 | +0.69(+1.34%) |
Aug 22, 2017 | 51.69 | 51.74 | 51.36 | 51.49 | 1,422,475 | -0.06(-0.11%) |
Aug 21, 2017 | 51.48 | 51.75 | 51.32 | 51.55 | 1,443,609 | +0.00(+0.00%) |
Aug 18, 2017 | 51.46 | 51.74 | 51.13 | 51.55 | 1,387,967 | +0.25(+0.49%) |
Aug 17, 2017 | 51.57 | 51.86 | 51.29 | 51.29 | 1,095,536 | -0.46(-0.88%) |
Aug 16, 2017 | 51.78 | 51.89 | 51.65 | 51.75 | 819,877 | +0.27(+0.53%) |
Aug 15, 2017 | 51.77 | 51.77 | 51.28 | 51.48 | 1,473,071 | -0.20(-0.38%) |
Aug 14, 2017 | 51.60 | 52.08 | 51.60 | 51.67 | 877,314 | +0.43(+0.84%) |
Aug 11, 2017 | 51.36 | 51.61 | 51.05 | 51.24 | 1,072,722 | +0.00(+0.00%) |
Aug 10, 2017 | 51.96 | 52.10 | 51.15 | 51.24 | 2,040,335 | -0.94(-1.81%) |
Aug 09, 2017 | 52.26 | 52.42 | 52.03 | 52.19 | 972,889 | -0.36(-0.68%) |
Aug 08, 2017 | 52.29 | 52.64 | 52.29 | 52.54 | 1,050,108 | +0.16(+0.31%) |
Aug 07, 2017 | 52.52 | 52.62 | 52.31 | 52.38 | 590,484 | -0.16(-0.31%) |
Aug 04, 2017 | 52.62 | 52.92 | 52.36 | 52.54 | 964,866 | +0.03(+0.05%) |
Aug 03, 2017 | 52.65 | 52.75 | 52.41 | 52.52 | 998,988 | -0.13(-0.25%) |
Aug 02, 2017 | 52.33 | 52.77 | 52.26 | 52.65 | 940,230 | +0.24(+0.46%) |
Aug 01, 2017 | 52.66 | 52.66 | 51.94 | 52.41 | 1,253,523 | -0.01(-0.01%) |
Jul 31, 2017 | 52.40 | 52.67 | 52.21 | 52.42 | 1,256,093 | -0.04(-0.08%) |
Jul 28, 2017 | 52.35 | 52.63 | 52.17 | 52.46 | 1,368,429 | +0.27(+0.53%) |
Jul 27, 2017 | 52.73 | 52.80 | 51.91 | 52.19 | 1,574,401 | -0.46(-0.88%) |
Jul 26, 2017 | 52.88 | 52.96 | 52.47 | 52.65 | 1,337,150 | -0.15(-0.28%) |
Jul 25, 2017 | 52.93 | 53.14 | 52.63 | 52.80 | 1,316,231 | +0.11(+0.21%) |
Jul 24, 2017 | 52.71 | 52.80 | 52.46 | 52.69 | 1,259,006 | +0.17(+0.32%) |
Jul 21, 2017 | 52.54 | 52.59 | 52.17 | 52.52 | 1,238,311 | -0.05(-0.09%) |
Jul 20, 2017 | 52.71 | 52.41 | 52.57 | 1,290,373 | +0.18(+0.34%) | |
Jul 19, 2017 | 52.40 | 52.65 | 52.28 | 52.38 | 1,326,648 | +0.26(+0.51%) |
Jul 18, 2017 | 52.30 | 52.44 | 51.88 | 52.12 | 1,107,680 | -0.01(-0.01%) |
Jul 17, 2017 | 52.33 | 52.42 | 52.03 | 52.13 | 1,211,877 | -0.20(-0.39%) |
Jul 14, 2017 | 51.96 | 52.43 | 51.88 | 52.33 | 1,760,111 | +0.37(+0.71%) |
Jul 13, 2017 | 51.80 | 52.04 | 51.66 | 51.96 | 1,279,563 | +0.15(+0.30%) |
Jul 12, 2017 | 51.13 | 52.09 | 51.11 | 51.81 | 2,036,782 | +0.73(+1.43%) |
Jul 11, 2017 | 51.11 | 51.14 | 50.77 | 51.08 | 1,310,645 | -0.08(-0.16%) |
Jul 10, 2017 | 51.29 | 51.44 | 50.96 | 51.16 | 1,242,131 | -0.13(-0.24%) |
Jul 07, 2017 | 51.29 | 51.50 | 50.88 | 51.29 | 1,500,373 | +0.33(+0.65%) |
Jul 06, 2017 | 50.81 | 51.28 | 50.79 | 50.95 | 1,577,048 | +0.06(+0.12%) |
Jul 05, 2017 | 50.68 | 51.01 | 50.16 | 50.89 | 2,050,725 | -0.11(-0.22%) |