Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.48 | 56.20 | 55.40 | 55.95 | 3,614,649 | +0.44(+0.79%) |
Sep 28, 2017 | 55.56 | 55.70 | 54.97 | 55.51 | 3,932,796 | +0.03(+0.05%) |
Sep 27, 2017 | 56.02 | 55.48 | 4,474,888 | +1.07(+1.96%) | ||
Sep 26, 2017 | 53.80 | 54.43 | 53.57 | 54.41 | 3,273,704 | +0.62(+1.15%) |
Sep 25, 2017 | 53.44 | 54.06 | 53.40 | 53.80 | 4,093,816 | +0.23(+0.44%) |
Sep 22, 2017 | 53.14 | 53.60 | 52.78 | 53.56 | 2,685,772 | +0.20(+0.37%) |
Sep 21, 2017 | 53.03 | 53.49 | 52.94 | 53.37 | 2,830,166 | +0.32(+0.60%) |
Sep 20, 2017 | 52.53 | 53.08 | 51.95 | 53.05 | 3,121,014 | +0.60(+1.14%) |
Sep 19, 2017 | 51.99 | 52.66 | 51.94 | 52.45 | 3,362,630 | +0.44(+0.85%) |
Sep 18, 2017 | 51.57 | 52.15 | 51.52 | 52.01 | 3,657,955 | +0.68(+1.33%) |
Sep 15, 2017 | 50.93 | 51.32 | 50.88 | 51.32 | 4,604,771 | +0.08(+0.16%) |
Sep 14, 2017 | 51.80 | 52.05 | 51.16 | 51.24 | 4,674,793 | -0.49(-0.94%) |
Sep 13, 2017 | 51.01 | 51.76 | 50.85 | 51.73 | 2,581,696 | +0.58(+1.13%) |
Sep 12, 2017 | 50.42 | 51.28 | 50.29 | 51.15 | 2,616,411 | +1.00(+2.00%) |
Sep 11, 2017 | 49.71 | 50.39 | 49.71 | 50.15 | 4,603,339 | +1.12(+2.29%) |
Sep 08, 2017 | 48.94 | 49.48 | 48.76 | 49.02 | 5,347,495 | +0.07(+0.13%) |
Sep 07, 2017 | 50.17 | 50.29 | 48.64 | 48.96 | 3,336,967 | -1.42(-2.82%) |
Sep 06, 2017 | 50.65 | 50.86 | 50.16 | 50.38 | 2,463,304 | -0.02(-0.04%) |
Sep 05, 2017 | 51.49 | 51.57 | 50.30 | 50.40 | 2,629,227 | -1.54(-2.96%) |
Sep 01, 2017 | 51.76 | 52.26 | 51.51 | 51.93 | 1,375,073 | +0.36(+0.69%) |
Aug 31, 2017 | 52.20 | 52.27 | 51.51 | 51.58 | 2,648,244 | -0.37(-0.70%) |
Aug 30, 2017 | 51.70 | 52.10 | 51.54 | 51.94 | 2,153,596 | +0.35(+0.67%) |
Aug 29, 2017 | 51.24 | 51.75 | 51.07 | 51.60 | 1,850,047 | -0.23(-0.45%) |
Aug 28, 2017 | 52.55 | 52.60 | 51.62 | 51.83 | 2,713,490 | -0.59(-1.13%) |
Aug 25, 2017 | 52.51 | 52.66 | 52.35 | 52.42 | 2,079,797 | +0.17(+0.32%) |
Aug 24, 2017 | 52.55 | 52.18 | 52.26 | 2,033,611 | -0.09(-0.18%) | |
Aug 23, 2017 | 52.03 | 52.69 | 52.03 | 52.35 | 2,507,746 | -0.18(-0.34%) |
Aug 22, 2017 | 52.06 | 52.57 | 51.90 | 52.53 | 3,130,393 | +0.69(+1.33%) |
Aug 21, 2017 | 52.10 | 52.16 | 51.63 | 51.84 | 2,082,434 | -0.33(-0.62%) |
Aug 18, 2017 | 51.95 | 52.63 | 51.75 | 52.16 | 2,556,537 | +0.00(+0.00%) |
Aug 17, 2017 | 53.32 | 53.52 | 52.14 | 52.16 | 2,930,225 | -1.24(-2.31%) |
Aug 16, 2017 | 53.46 | 53.79 | 53.22 | 53.40 | 3,048,669 | +0.10(+0.19%) |
Aug 15, 2017 | 53.91 | 53.21 | 53.30 | 2,267,611 | +0.04(+0.07%) | |
Aug 14, 2017 | 52.60 | 53.38 | 52.60 | 53.26 | 2,701,991 | +1.23(+2.36%) |
Aug 11, 2017 | 52.58 | 52.85 | 51.96 | 52.03 | 3,678,510 | -0.40(-0.76%) |
Aug 10, 2017 | 53.50 | 52.42 | 52.43 | 4,019,771 | -1.10(-2.05%) | |
Aug 09, 2017 | 53.51 | 54.19 | 53.35 | 53.53 | 5,277,189 | -0.42(-0.78%) |
Aug 08, 2017 | 53.81 | 54.83 | 53.80 | 53.95 | 3,187,193 | -0.01(-0.02%) |
Aug 07, 2017 | 54.31 | 54.39 | 53.94 | 53.96 | 2,313,800 | -0.36(-0.67%) |
Aug 04, 2017 | 54.35 | 54.80 | 54.01 | 54.32 | 3,021,756 | +0.60(+1.12%) |
Aug 03, 2017 | 53.50 | 53.86 | 53.35 | 53.72 | 2,440,660 | +0.15(+0.28%) |
Aug 02, 2017 | 53.48 | 53.82 | 53.30 | 53.57 | 1,786,645 | -0.05(-0.09%) |
Aug 01, 2017 | 53.54 | 53.86 | 53.16 | 53.61 | 2,533,946 | +0.37(+0.70%) |
Jul 31, 2017 | 52.74 | 53.74 | 52.74 | 53.24 | 3,675,894 | +0.65(+1.24%) |
Jul 28, 2017 | 52.85 | 52.87 | 52.24 | 52.59 | 3,581,703 | -0.10(-0.19%) |
Jul 27, 2017 | 52.74 | 53.26 | 52.48 | 52.69 | 4,361,275 | -0.03(-0.05%) |
Jul 26, 2017 | 53.59 | 53.83 | 52.59 | 52.72 | 3,884,981 | -0.63(-1.18%) |
Jul 25, 2017 | 54.04 | 54.28 | 53.33 | 53.35 | 5,062,343 | +0.34(+0.65%) |
Jul 24, 2017 | 52.14 | 53.13 | 52.05 | 53.01 | 4,291,822 | +0.99(+1.89%) |
Jul 21, 2017 | 51.80 | 52.82 | 51.65 | 52.03 | 5,136,686 | +0.33(+0.63%) |
Jul 20, 2017 | 51.95 | 52.03 | 51.22 | 51.70 | 5,289,516 | -0.23(-0.45%) |
Jul 19, 2017 | 52.24 | 52.38 | 51.52 | 51.93 | 3,537,205 | -0.07(-0.14%) |
Jul 18, 2017 | 52.18 | 52.42 | 51.77 | 52.01 | 2,931,802 | -0.61(-1.17%) |
Jul 17, 2017 | 52.48 | 52.84 | 52.22 | 52.62 | 2,618,993 | +0.02(+0.04%) |
Jul 14, 2017 | 52.69 | 52.82 | 52.23 | 52.60 | 3,082,124 | -0.83(-1.55%) |
Jul 13, 2017 | 53.20 | 53.47 | 52.86 | 53.43 | 2,591,073 | +0.39(+0.74%) |
Jul 12, 2017 | 52.95 | 53.21 | 52.63 | 53.04 | 2,234,262 | -0.10(-0.19%) |
Jul 11, 2017 | 53.59 | 53.81 | 53.13 | 53.14 | 3,003,238 | -0.34(-0.64%) |
Jul 10, 2017 | 53.38 | 53.75 | 53.25 | 53.48 | 2,658,582 | -0.20(-0.38%) |
Jul 07, 2017 | 53.46 | 53.74 | 52.94 | 53.69 | 3,518,120 | +0.38(+0.71%) |
Jul 06, 2017 | 53.70 | 53.89 | 53.22 | 53.31 | 3,432,979 | -0.33(-0.62%) |
Jul 05, 2017 | 53.58 | 53.84 | 53.03 | 53.64 | 4,020,736 | +0.09(+0.17%) |