Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.33 | 59.41 | 59.06 | 59.36 | 13,734,281 | -0.15(-0.26%) |
Sep 28, 2017 | 59.10 | 59.70 | 59.05 | 59.51 | 21,520,918 | +0.55(+0.93%) |
Sep 27, 2017 | 58.97 | 58.96 | 13,430,805 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.44 | 58.64 | 58.33 | 58.57 | 12,092,062 | -0.07(-0.11%) |
Sep 25, 2017 | 57.94 | 58.65 | 57.91 | 58.63 | 14,497,203 | +0.77(+1.33%) |
Sep 22, 2017 | 57.72 | 58.14 | 57.68 | 57.86 | 14,095,867 | +0.02(+0.04%) |
Sep 21, 2017 | 58.28 | 58.31 | 57.75 | 57.84 | 16,551,979 | -0.48(-0.82%) |
Sep 20, 2017 | 58.12 | 58.40 | 58.11 | 58.32 | 14,649,812 | +0.24(+0.41%) |
Sep 19, 2017 | 57.97 | 58.20 | 57.91 | 58.08 | 12,812,466 | +0.09(+0.16%) |
Sep 18, 2017 | 57.77 | 58.02 | 57.70 | 57.99 | 11,869,912 | +0.01(+0.03%) |
Sep 15, 2017 | 58.01 | 58.07 | 57.60 | 57.97 | 22,158,988 | -0.01(-0.03%) |
Sep 14, 2017 | 57.81 | 58.09 | 57.76 | 57.99 | 12,523,255 | +0.23(+0.40%) |
Sep 13, 2017 | 57.56 | 57.76 | 57.47 | 57.76 | 11,559,733 | +0.20(+0.34%) |
Sep 12, 2017 | 57.49 | 57.69 | 57.37 | 57.56 | 10,556,792 | +0.18(+0.32%) |
Sep 11, 2017 | 57.49 | 57.50 | 57.13 | 57.38 | 17,893,908 | +0.31(+0.55%) |
Sep 08, 2017 | 57.21 | 57.23 | 56.93 | 57.07 | 11,651,544 | -0.15(-0.27%) |
Sep 07, 2017 | 57.21 | 57.44 | 56.92 | 57.22 | 13,585,055 | +0.18(+0.32%) |
Sep 06, 2017 | 56.39 | 57.36 | 56.17 | 57.04 | 25,654,268 | +1.16(+2.07%) |
Sep 05, 2017 | 55.49 | 56.01 | 55.47 | 55.88 | 17,657,966 | +0.44(+0.80%) |
Sep 01, 2017 | 55.29 | 55.64 | 55.26 | 55.44 | 10,166,874 | +0.17(+0.31%) |
Aug 31, 2017 | 55.22 | 55.38 | 55.06 | 55.27 | 21,603,800 | +0.17(+0.30%) |
Aug 30, 2017 | 55.20 | 55.35 | 55.07 | 55.10 | 11,346,033 | -0.25(-0.46%) |
Aug 29, 2017 | 55.18 | 55.38 | 55.08 | 55.35 | 9,751,535 | -0.01(-0.03%) |
Aug 28, 2017 | 55.68 | 55.71 | 55.21 | 55.37 | 11,365,012 | -0.18(-0.33%) |
Aug 25, 2017 | 55.43 | 55.84 | 55.34 | 55.55 | 9,453,894 | +0.28(+0.51%) |
Aug 24, 2017 | 55.39 | 55.50 | 55.17 | 55.27 | 11,986,039 | -0.20(-0.37%) |
Aug 23, 2017 | 55.53 | 55.76 | 55.37 | 55.47 | 9,742,722 | -0.09(-0.17%) |
Aug 22, 2017 | 55.42 | 55.99 | 55.41 | 55.56 | 13,123,202 | +0.26(+0.47%) |
Aug 21, 2017 | 55.37 | 55.48 | 55.08 | 55.30 | 13,928,941 | -0.19(-0.34%) |
Aug 18, 2017 | 55.16 | 55.83 | 55.06 | 55.49 | 19,784,264 | +0.28(+0.50%) |
Aug 17, 2017 | 55.94 | 55.95 | 55.18 | 55.21 | 18,506,256 | -0.88(-1.56%) |
Aug 16, 2017 | 56.50 | 56.60 | 55.97 | 56.09 | 12,590,346 | -0.41(-0.73%) |
Aug 15, 2017 | 56.56 | 56.66 | 56.24 | 56.50 | 14,296,356 | -0.14(-0.24%) |
Aug 14, 2017 | 56.92 | 57.05 | 56.56 | 56.64 | 12,239,660 | +0.01(+0.03%) |
Aug 11, 2017 | 57.35 | 57.38 | 56.62 | 56.63 | 14,077,340 | -0.55(-0.96%) |
Aug 10, 2017 | 57.75 | 57.76 | 57.13 | 57.18 | 17,374,138 | -0.34(-0.59%) |
Aug 09, 2017 | 57.55 | 57.62 | 57.21 | 57.52 | 11,276,199 | +0.18(+0.31%) |
Aug 08, 2017 | 57.38 | 57.52 | 57.24 | 57.34 | 12,586,360 | -0.14(-0.25%) |
Aug 07, 2017 | 57.49 | 57.49 | 57.27 | 57.48 | 11,007,826 | -0.04(-0.06%) |
Aug 04, 2017 | 57.68 | 57.68 | 57.40 | 57.52 | 11,563,905 | -0.20(-0.35%) |
Aug 03, 2017 | 57.61 | 57.95 | 57.58 | 57.72 | 14,135,644 | -0.08(-0.14%) |
Aug 02, 2017 | 57.29 | 57.83 | 57.22 | 57.80 | 14,514,595 | +0.31(+0.54%) |
Aug 01, 2017 | 57.48 | 57.75 | 57.34 | 57.49 | 14,531,191 | +0.09(+0.16%) |
Jul 31, 2017 | 57.24 | 57.65 | 57.08 | 57.39 | 17,877,514 | +0.32(+0.55%) |
Jul 28, 2017 | 57.12 | 57.31 | 56.13 | 57.08 | 31,796,864 | -0.88(-1.52%) |
Jul 27, 2017 | 57.54 | 58.00 | 57.29 | 57.96 | 15,544,004 | +0.33(+0.57%) |
Jul 26, 2017 | 57.78 | 58.01 | 57.51 | 57.63 | 14,594,148 | +0.07(+0.12%) |
Jul 25, 2017 | 57.92 | 58.12 | 57.56 | 57.56 | 15,987,194 | +0.29(+0.50%) |
Jul 24, 2017 | 57.41 | 57.52 | 57.19 | 57.27 | 13,112,649 | -0.18(-0.31%) |
Jul 21, 2017 | 57.83 | 57.97 | 57.37 | 57.45 | 17,109,200 | -0.53(-0.92%) |
Jul 20, 2017 | 58.06 | 58.40 | 57.90 | 57.98 | 13,499,766 | +0.01(+0.01%) |
Jul 19, 2017 | 57.68 | 57.99 | 57.56 | 57.98 | 13,099,269 | +0.18(+0.31%) |
Jul 18, 2017 | 58.10 | 58.14 | 57.66 | 57.80 | 11,219,768 | -0.19(-0.32%) |
Jul 17, 2017 | 58.08 | 58.39 | 57.96 | 57.98 | 11,028,567 | -0.30(-0.52%) |
Jul 14, 2017 | 58.08 | 58.38 | 57.92 | 58.28 | 10,455,175 | +0.22(+0.38%) |
Jul 13, 2017 | 58.06 | 58.15 | 57.89 | 58.06 | 7,784,872 | +0.01(+0.01%) |
Jul 12, 2017 | 58.22 | 58.45 | 57.90 | 58.05 | 11,120,087 | +0.26(+0.45%) |
Jul 11, 2017 | 57.60 | 57.91 | 57.39 | 57.80 | 13,498,751 | +0.32(+0.55%) |
Jul 10, 2017 | 57.37 | 57.66 | 57.34 | 57.48 | 8,838,753 | -0.04(-0.07%) |
Jul 07, 2017 | 57.51 | 57.79 | 57.23 | 57.52 | 15,030,241 | +0.07(+0.12%) |
Jul 06, 2017 | 57.98 | 58.14 | 57.43 | 57.45 | 13,696,123 | -0.52(-0.90%) |
Jul 05, 2017 | 58.57 | 58.57 | 57.74 | 57.98 | 13,709,506 | -0.90(-1.52%) |