Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.48 | 53.81 | 53.10 | 53.61 | 2,977,022 | -0.08(-0.14%) |
Sep 28, 2017 | 53.26 | 53.91 | 53.15 | 53.69 | 2,167,034 | +0.54(+1.02%) |
Sep 27, 2017 | 53.64 | 53.79 | 52.47 | 53.15 | 3,017,791 | -0.63(-1.18%) |
Sep 26, 2017 | 53.81 | 54.08 | 53.62 | 53.78 | 1,934,019 | -0.30(-0.56%) |
Sep 25, 2017 | 53.54 | 54.22 | 53.44 | 54.08 | 2,409,810 | +0.29(+0.53%) |
Sep 22, 2017 | 54.34 | 54.66 | 53.72 | 53.80 | 2,139,380 | -0.57(-1.06%) |
Sep 21, 2017 | 54.55 | 54.92 | 54.33 | 54.37 | 1,980,951 | -0.22(-0.40%) |
Sep 20, 2017 | 54.66 | 54.87 | 54.22 | 54.59 | 3,006,743 | -0.11(-0.20%) |
Sep 19, 2017 | 55.01 | 55.13 | 54.53 | 54.70 | 2,763,233 | -0.24(-0.43%) |
Sep 18, 2017 | 55.00 | 55.28 | 54.41 | 54.94 | 4,177,060 | -0.14(-0.26%) |
Sep 15, 2017 | 54.87 | 55.28 | 54.14 | 55.08 | 4,958,534 | +0.30(+0.54%) |
Sep 14, 2017 | 53.92 | 54.94 | 53.64 | 54.79 | 3,037,366 | +1.07(+2.00%) |
Sep 13, 2017 | 54.16 | 54.16 | 53.49 | 53.71 | 2,221,697 | -0.55(-1.01%) |
Sep 12, 2017 | 54.62 | 54.84 | 53.88 | 54.26 | 1,902,613 | -0.39(-0.72%) |
Sep 11, 2017 | 53.88 | 54.65 | 53.85 | 54.65 | 2,179,044 | +0.97(+1.81%) |
Sep 08, 2017 | 53.32 | 53.90 | 53.09 | 53.68 | 1,680,635 | +0.22(+0.41%) |
Sep 07, 2017 | 53.17 | 53.75 | 53.01 | 53.46 | 2,758,707 | +0.48(+0.90%) |
Sep 06, 2017 | 53.53 | 53.68 | 52.91 | 52.98 | 2,144,683 | -0.31(-0.58%) |
Sep 05, 2017 | 53.91 | 53.95 | 53.22 | 53.29 | 2,697,479 | -0.23(-0.42%) |
Sep 01, 2017 | 53.22 | 53.82 | 53.17 | 53.52 | 2,094,824 | +0.35(+0.66%) |
Aug 31, 2017 | 52.65 | 53.35 | 52.57 | 53.17 | 3,564,592 | +0.76(+1.44%) |
Aug 30, 2017 | 52.11 | 52.44 | 51.89 | 52.41 | 2,170,846 | +0.23(+0.45%) |
Aug 29, 2017 | 52.29 | 52.65 | 52.05 | 52.18 | 1,666,665 | -0.21(-0.40%) |
Aug 28, 2017 | 52.61 | 52.73 | 52.08 | 52.39 | 1,606,530 | -0.13(-0.24%) |
Aug 25, 2017 | 52.53 | 52.78 | 52.24 | 52.51 | 1,553,161 | +0.26(+0.50%) |
Aug 24, 2017 | 52.86 | 52.93 | 52.19 | 52.25 | 2,251,823 | -0.45(-0.86%) |
Aug 23, 2017 | 51.76 | 52.85 | 51.65 | 52.70 | 1,687,212 | +0.93(+1.80%) |
Aug 22, 2017 | 52.19 | 52.28 | 51.55 | 51.77 | 1,570,460 | -0.33(-0.63%) |
Aug 21, 2017 | 51.47 | 52.17 | 51.28 | 52.10 | 2,120,617 | +0.72(+1.40%) |
Aug 18, 2017 | 51.26 | 51.54 | 50.86 | 51.38 | 2,376,256 | -0.06(-0.11%) |
Aug 17, 2017 | 52.17 | 52.41 | 51.44 | 51.44 | 1,892,548 | -0.80(-1.53%) |
Aug 16, 2017 | 51.97 | 52.75 | 51.97 | 52.23 | 2,852,829 | +0.30(+0.58%) |
Aug 15, 2017 | 51.39 | 51.97 | 51.15 | 51.93 | 1,889,894 | +0.47(+0.91%) |
Aug 14, 2017 | 50.45 | 51.54 | 50.45 | 51.46 | 2,543,625 | +1.36(+2.71%) |
Aug 11, 2017 | 50.38 | 50.38 | 49.81 | 50.10 | 2,081,959 | -0.19(-0.38%) |
Aug 10, 2017 | 50.70 | 50.86 | 50.09 | 50.30 | 2,108,499 | -0.67(-1.32%) |
Aug 09, 2017 | 51.00 | 51.11 | 50.73 | 50.97 | 1,997,104 | -0.03(-0.07%) |
Aug 08, 2017 | 50.79 | 51.33 | 50.64 | 51.00 | 2,299,752 | +0.11(+0.21%) |
Aug 07, 2017 | 51.45 | 51.45 | 50.71 | 50.89 | 1,879,495 | -0.60(-1.16%) |
Aug 04, 2017 | 51.38 | 51.69 | 51.29 | 51.49 | 1,944,296 | +0.20(+0.39%) |
Aug 03, 2017 | 51.34 | 51.57 | 51.03 | 51.29 | 2,087,335 | -0.07(-0.13%) |
Aug 02, 2017 | 51.50 | 51.67 | 51.10 | 51.35 | 1,645,590 | -0.12(-0.23%) |
Aug 01, 2017 | 51.24 | 51.58 | 50.98 | 51.47 | 2,492,030 | +0.44(+0.87%) |
Jul 31, 2017 | 51.86 | 51.87 | 50.93 | 51.03 | 3,920,763 | -0.62(-1.20%) |
Jul 28, 2017 | 51.37 | 51.72 | 51.18 | 51.65 | 1,897,156 | +0.33(+0.64%) |
Jul 27, 2017 | 51.12 | 51.64 | 50.68 | 51.32 | 1,798,112 | +0.02(+0.03%) |
Jul 26, 2017 | 50.61 | 51.56 | 50.49 | 51.30 | 2,414,487 | +0.73(+1.44%) |
Jul 25, 2017 | 50.77 | 50.77 | 50.13 | 50.57 | 2,964,713 | -0.03(-0.05%) |
Jul 24, 2017 | 49.47 | 50.72 | 49.21 | 50.60 | 3,395,162 | +1.10(+2.22%) |
Jul 21, 2017 | 49.54 | 49.78 | 49.32 | 49.50 | 3,149,815 | -0.15(-0.30%) |
Jul 20, 2017 | 50.56 | 49.65 | 49.65 | 2,794,878 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.46 | 50.59 | 50.15 | 50.45 | 3,664,537 | +0.00(+0.00%) |
Jul 18, 2017 | 49.11 | 50.74 | 49.11 | 50.45 | 4,172,648 | +1.34(+2.73%) |
Jul 17, 2017 | 48.73 | 49.36 | 48.55 | 49.10 | 2,406,660 | +0.37(+0.76%) |
Jul 14, 2017 | 48.47 | 48.85 | 48.47 | 48.74 | 2,091,340 | +0.44(+0.92%) |
Jul 13, 2017 | 48.58 | 48.58 | 48.14 | 48.29 | 1,804,956 | -0.20(-0.42%) |
Jul 12, 2017 | 48.23 | 48.57 | 48.16 | 48.49 | 2,180,392 | +0.71(+1.49%) |
Jul 11, 2017 | 48.06 | 48.17 | 47.49 | 47.78 | 3,116,506 | -0.29(-0.59%) |
Jul 10, 2017 | 48.53 | 48.73 | 47.99 | 48.06 | 2,330,226 | -0.39(-0.81%) |
Jul 07, 2017 | 48.27 | 48.56 | 48.06 | 48.46 | 2,747,129 | +0.39(+0.82%) |
Jul 06, 2017 | 48.91 | 49.02 | 48.01 | 48.06 | 3,014,474 | -1.05(-2.14%) |
Jul 05, 2017 | 49.73 | 49.78 | 48.87 | 49.11 | 2,674,450 | -0.55(-1.12%) |