Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.82 | 59.91 | 59.56 | 59.85 | 13,620,016 | -0.15(-0.26%) |
Sep 28, 2017 | 59.60 | 60.20 | 59.55 | 60.01 | 21,341,870 | +0.55(+0.93%) |
Sep 27, 2017 | 59.47 | 59.45 | 13,319,064 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.93 | 59.13 | 58.82 | 59.06 | 11,991,459 | -0.07(-0.11%) |
Sep 25, 2017 | 58.43 | 59.14 | 58.39 | 59.12 | 14,376,590 | +0.77(+1.33%) |
Sep 22, 2017 | 58.20 | 58.63 | 58.17 | 58.35 | 13,978,593 | +0.02(+0.04%) |
Sep 21, 2017 | 58.77 | 58.80 | 58.23 | 58.33 | 16,414,270 | -0.48(-0.82%) |
Sep 20, 2017 | 58.61 | 58.89 | 58.60 | 58.81 | 14,527,929 | +0.24(+0.41%) |
Sep 19, 2017 | 58.45 | 58.69 | 58.40 | 58.57 | 12,705,870 | +0.09(+0.16%) |
Sep 18, 2017 | 58.25 | 58.51 | 58.19 | 58.47 | 11,771,157 | +0.01(+0.02%) |
Sep 15, 2017 | 58.50 | 58.56 | 58.08 | 58.46 | 21,974,632 | -0.01(-0.02%) |
Sep 14, 2017 | 58.30 | 58.58 | 58.24 | 58.47 | 12,419,065 | +0.23(+0.40%) |
Sep 13, 2017 | 58.04 | 58.24 | 57.96 | 58.24 | 11,463,559 | +0.20(+0.34%) |
Sep 12, 2017 | 57.97 | 58.18 | 57.85 | 58.04 | 10,468,963 | +0.18(+0.32%) |
Sep 11, 2017 | 57.98 | 57.98 | 57.60 | 57.86 | 17,745,036 | +0.31(+0.55%) |
Sep 08, 2017 | 57.69 | 57.71 | 57.41 | 57.55 | 11,554,606 | -0.15(-0.27%) |
Sep 07, 2017 | 57.69 | 57.92 | 57.40 | 57.70 | 13,472,031 | +0.18(+0.32%) |
Sep 06, 2017 | 56.87 | 57.84 | 56.64 | 57.52 | 25,440,832 | +1.17(+2.07%) |
Sep 05, 2017 | 55.95 | 56.48 | 55.93 | 56.35 | 17,511,056 | +0.45(+0.80%) |
Sep 01, 2017 | 55.76 | 56.11 | 55.72 | 55.90 | 10,082,289 | +0.18(+0.31%) |
Aug 31, 2017 | 55.68 | 55.85 | 55.52 | 55.73 | 21,424,062 | +0.17(+0.30%) |
Aug 30, 2017 | 55.66 | 55.82 | 55.53 | 55.56 | 11,251,637 | -0.26(-0.46%) |
Aug 29, 2017 | 55.64 | 55.85 | 55.55 | 55.82 | 9,670,405 | -0.01(-0.03%) |
Aug 28, 2017 | 56.14 | 56.17 | 55.68 | 55.83 | 11,270,458 | -0.18(-0.33%) |
Aug 25, 2017 | 55.90 | 56.31 | 55.80 | 56.01 | 9,375,240 | +0.28(+0.51%) |
Aug 24, 2017 | 55.85 | 55.96 | 55.63 | 55.73 | 11,886,318 | -0.20(-0.37%) |
Aug 23, 2017 | 56.00 | 56.23 | 55.83 | 55.93 | 9,661,665 | -0.09(-0.17%) |
Aug 22, 2017 | 55.89 | 56.46 | 55.87 | 56.03 | 13,014,020 | +0.26(+0.47%) |
Aug 21, 2017 | 55.83 | 55.94 | 55.55 | 55.77 | 13,813,056 | -0.19(-0.34%) |
Aug 18, 2017 | 55.62 | 56.30 | 55.52 | 55.95 | 19,619,664 | +0.28(+0.50%) |
Aug 17, 2017 | 56.41 | 56.42 | 55.64 | 55.68 | 18,352,290 | -0.88(-1.56%) |
Aug 16, 2017 | 56.98 | 57.07 | 56.44 | 56.56 | 12,485,598 | -0.42(-0.73%) |
Aug 15, 2017 | 57.04 | 57.13 | 56.71 | 56.98 | 14,177,414 | -0.14(-0.24%) |
Aug 14, 2017 | 57.40 | 57.52 | 57.04 | 57.12 | 12,137,830 | +0.01(+0.03%) |
Aug 11, 2017 | 57.83 | 57.86 | 57.09 | 57.10 | 13,960,221 | -0.55(-0.96%) |
Aug 10, 2017 | 58.23 | 58.25 | 57.61 | 57.66 | 17,229,588 | -0.34(-0.59%) |
Aug 09, 2017 | 58.03 | 58.10 | 57.69 | 58.00 | 11,182,385 | +0.18(+0.31%) |
Aug 08, 2017 | 57.86 | 58.00 | 57.72 | 57.82 | 12,481,647 | -0.14(-0.25%) |
Aug 07, 2017 | 57.97 | 57.97 | 57.75 | 57.96 | 10,916,245 | -0.04(-0.06%) |
Aug 04, 2017 | 58.17 | 58.17 | 57.88 | 58.00 | 11,467,698 | -0.20(-0.35%) |
Aug 03, 2017 | 58.09 | 58.44 | 58.06 | 58.20 | 14,018,041 | -0.08(-0.14%) |
Aug 02, 2017 | 57.78 | 58.31 | 57.70 | 58.28 | 14,393,840 | +0.31(+0.54%) |
Aug 01, 2017 | 57.96 | 58.24 | 57.83 | 57.97 | 14,410,297 | +0.09(+0.16%) |
Jul 31, 2017 | 57.72 | 58.13 | 57.56 | 57.88 | 17,728,780 | +0.32(+0.55%) |
Jul 28, 2017 | 57.59 | 57.79 | 56.60 | 57.56 | 31,532,328 | -0.89(-1.52%) |
Jul 27, 2017 | 58.02 | 58.48 | 57.77 | 58.45 | 15,414,685 | +0.33(+0.57%) |
Jul 26, 2017 | 58.27 | 58.50 | 57.99 | 58.11 | 14,472,730 | +0.07(+0.12%) |
Jul 25, 2017 | 58.40 | 58.61 | 58.04 | 58.04 | 15,854,187 | +0.29(+0.50%) |
Jul 24, 2017 | 57.89 | 58.01 | 57.67 | 57.75 | 13,003,557 | -0.18(-0.31%) |
Jul 21, 2017 | 58.32 | 58.45 | 57.85 | 57.93 | 16,966,858 | -0.54(-0.92%) |
Jul 20, 2017 | 58.55 | 58.89 | 58.39 | 58.47 | 13,387,454 | +0.01(+0.01%) |
Jul 19, 2017 | 58.17 | 58.48 | 58.04 | 58.46 | 12,990,289 | +0.18(+0.31%) |
Jul 18, 2017 | 58.58 | 58.63 | 58.14 | 58.28 | 11,126,424 | -0.19(-0.32%) |
Jul 17, 2017 | 58.57 | 58.88 | 58.45 | 58.47 | 10,936,814 | -0.30(-0.52%) |
Jul 14, 2017 | 58.57 | 58.87 | 58.40 | 58.77 | 10,368,192 | +0.22(+0.38%) |
Jul 13, 2017 | 58.55 | 58.64 | 58.38 | 58.55 | 7,720,105 | +0.01(+0.01%) |
Jul 12, 2017 | 58.71 | 58.94 | 58.39 | 58.54 | 11,027,573 | +0.26(+0.45%) |
Jul 11, 2017 | 58.09 | 58.39 | 57.88 | 58.28 | 13,386,447 | +0.32(+0.55%) |
Jul 10, 2017 | 57.85 | 58.14 | 57.82 | 57.96 | 8,765,218 | -0.04(-0.07%) |
Jul 07, 2017 | 57.99 | 58.28 | 57.71 | 58.01 | 14,905,195 | +0.07(+0.12%) |
Jul 06, 2017 | 58.47 | 58.63 | 57.91 | 57.93 | 13,582,177 | -0.53(-0.90%) |
Jul 05, 2017 | 59.06 | 59.06 | 58.22 | 58.46 | 13,595,448 | -0.90(-1.52%) |