Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.81 | 59.89 | 59.54 | 59.84 | 13,623,624 | -0.15(-0.26%) |
Sep 28, 2017 | 59.58 | 60.18 | 59.53 | 59.99 | 21,347,524 | +0.55(+0.93%) |
Sep 27, 2017 | 59.45 | 59.44 | 13,322,593 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.91 | 59.12 | 58.80 | 59.04 | 11,994,636 | -0.07(-0.11%) |
Sep 25, 2017 | 58.41 | 59.12 | 58.38 | 59.11 | 14,380,399 | +0.77(+1.33%) |
Sep 22, 2017 | 58.19 | 58.61 | 58.15 | 58.33 | 13,982,296 | +0.02(+0.04%) |
Sep 21, 2017 | 58.75 | 58.78 | 58.22 | 58.31 | 16,418,619 | -0.48(-0.82%) |
Sep 20, 2017 | 58.60 | 58.87 | 58.58 | 58.79 | 14,531,778 | +0.24(+0.41%) |
Sep 19, 2017 | 58.44 | 58.68 | 58.38 | 58.55 | 12,709,236 | +0.09(+0.16%) |
Sep 18, 2017 | 58.24 | 58.49 | 58.17 | 58.46 | 11,774,275 | +0.01(+0.02%) |
Sep 15, 2017 | 58.48 | 58.55 | 58.06 | 58.44 | 21,980,454 | -0.01(-0.02%) |
Sep 14, 2017 | 58.28 | 58.56 | 58.22 | 58.46 | 12,422,354 | +0.23(+0.40%) |
Sep 13, 2017 | 58.03 | 58.22 | 57.94 | 58.22 | 11,466,596 | +0.20(+0.34%) |
Sep 12, 2017 | 57.95 | 58.16 | 57.84 | 58.03 | 10,471,736 | +0.18(+0.32%) |
Sep 11, 2017 | 57.96 | 57.97 | 57.59 | 57.85 | 17,749,736 | +0.31(+0.55%) |
Sep 08, 2017 | 57.67 | 57.69 | 57.39 | 57.53 | 11,557,667 | -0.15(-0.27%) |
Sep 07, 2017 | 57.68 | 57.90 | 57.38 | 57.68 | 13,475,600 | +0.18(+0.32%) |
Sep 06, 2017 | 56.85 | 57.83 | 56.63 | 57.50 | 25,447,572 | +1.17(+2.07%) |
Sep 05, 2017 | 55.94 | 56.47 | 55.92 | 56.33 | 17,515,696 | +0.45(+0.80%) |
Sep 01, 2017 | 55.74 | 56.09 | 55.71 | 55.89 | 10,084,960 | +0.18(+0.31%) |
Aug 31, 2017 | 55.67 | 55.83 | 55.51 | 55.71 | 21,429,738 | +0.17(+0.30%) |
Aug 30, 2017 | 55.65 | 55.80 | 55.52 | 55.55 | 11,254,618 | -0.26(-0.46%) |
Aug 29, 2017 | 55.63 | 55.83 | 55.53 | 55.80 | 9,672,967 | -0.01(-0.03%) |
Aug 28, 2017 | 56.13 | 56.16 | 55.66 | 55.82 | 11,273,444 | -0.18(-0.33%) |
Aug 25, 2017 | 55.88 | 56.30 | 55.79 | 56.00 | 9,377,724 | +0.28(+0.51%) |
Aug 24, 2017 | 55.84 | 55.95 | 55.62 | 55.71 | 11,889,467 | -0.20(-0.37%) |
Aug 23, 2017 | 55.98 | 56.21 | 55.82 | 55.92 | 9,664,224 | -0.09(-0.17%) |
Aug 22, 2017 | 55.87 | 56.45 | 55.86 | 56.01 | 13,017,468 | +0.26(+0.47%) |
Aug 21, 2017 | 55.82 | 55.93 | 55.53 | 55.75 | 13,816,715 | -0.19(-0.34%) |
Aug 18, 2017 | 55.60 | 56.28 | 55.51 | 55.94 | 19,624,862 | +0.28(+0.50%) |
Aug 17, 2017 | 56.39 | 56.41 | 55.63 | 55.66 | 18,357,150 | -0.88(-1.56%) |
Aug 16, 2017 | 56.96 | 57.06 | 56.43 | 56.55 | 12,488,905 | -0.42(-0.73%) |
Aug 15, 2017 | 57.02 | 57.12 | 56.70 | 56.96 | 14,181,169 | -0.14(-0.24%) |
Aug 14, 2017 | 57.39 | 57.51 | 57.02 | 57.10 | 12,141,045 | +0.01(+0.03%) |
Aug 11, 2017 | 57.82 | 57.85 | 57.08 | 57.09 | 13,963,919 | -0.55(-0.96%) |
Aug 10, 2017 | 58.22 | 58.23 | 57.60 | 57.64 | 17,234,154 | -0.34(-0.59%) |
Aug 09, 2017 | 58.01 | 58.09 | 57.67 | 57.98 | 11,185,347 | +0.18(+0.31%) |
Aug 08, 2017 | 57.85 | 57.99 | 57.71 | 57.80 | 12,484,953 | -0.14(-0.25%) |
Aug 07, 2017 | 57.95 | 57.95 | 57.73 | 57.95 | 10,919,136 | -0.04(-0.06%) |
Aug 04, 2017 | 58.15 | 58.15 | 57.87 | 57.98 | 11,470,735 | -0.20(-0.35%) |
Aug 03, 2017 | 58.08 | 58.42 | 58.05 | 58.19 | 14,021,754 | -0.08(-0.14%) |
Aug 02, 2017 | 57.76 | 58.29 | 57.69 | 58.27 | 14,397,652 | +0.31(+0.54%) |
Aug 01, 2017 | 57.95 | 58.22 | 57.81 | 57.95 | 14,414,113 | +0.09(+0.16%) |
Jul 31, 2017 | 57.71 | 58.11 | 57.54 | 57.86 | 17,733,476 | +0.32(+0.55%) |
Jul 28, 2017 | 57.58 | 57.77 | 56.58 | 57.54 | 31,540,678 | -0.89(-1.52%) |
Jul 27, 2017 | 58.01 | 58.47 | 57.76 | 58.43 | 15,418,767 | +0.33(+0.57%) |
Jul 26, 2017 | 58.25 | 58.48 | 57.98 | 58.10 | 14,476,563 | +0.07(+0.12%) |
Jul 25, 2017 | 58.39 | 58.59 | 58.03 | 58.03 | 15,858,386 | +0.29(+0.50%) |
Jul 24, 2017 | 57.88 | 57.99 | 57.66 | 57.74 | 13,007,001 | -0.18(-0.31%) |
Jul 21, 2017 | 58.30 | 58.44 | 57.83 | 57.92 | 16,971,352 | -0.54(-0.92%) |
Jul 20, 2017 | 58.53 | 58.88 | 58.37 | 58.45 | 13,390,999 | +0.01(+0.01%) |
Jul 19, 2017 | 58.15 | 58.46 | 58.03 | 58.45 | 12,993,729 | +0.18(+0.31%) |
Jul 18, 2017 | 58.57 | 58.61 | 58.13 | 58.27 | 11,129,371 | -0.19(-0.32%) |
Jul 17, 2017 | 58.55 | 58.87 | 58.43 | 58.45 | 10,939,710 | -0.30(-0.52%) |
Jul 14, 2017 | 58.55 | 58.85 | 58.39 | 58.76 | 10,370,938 | +0.22(+0.38%) |
Jul 13, 2017 | 58.53 | 58.62 | 58.36 | 58.53 | 7,722,150 | +0.01(+0.01%) |
Jul 12, 2017 | 58.69 | 58.93 | 58.37 | 58.53 | 11,030,493 | +0.26(+0.45%) |
Jul 11, 2017 | 58.07 | 58.38 | 57.86 | 58.27 | 13,389,992 | +0.32(+0.55%) |
Jul 10, 2017 | 57.83 | 58.13 | 57.80 | 57.95 | 8,767,540 | -0.04(-0.07%) |
Jul 07, 2017 | 57.98 | 58.26 | 57.69 | 57.99 | 14,909,142 | +0.07(+0.12%) |
Jul 06, 2017 | 58.45 | 58.61 | 57.90 | 57.92 | 13,585,774 | -0.53(-0.90%) |
Jul 05, 2017 | 59.05 | 59.05 | 58.20 | 58.45 | 13,599,049 | -0.90(-1.52%) |