Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.77 | 53.18 | 52.45 | 52.55 | 3,995,823 | -0.18(-0.34%) |
Sep 28, 2017 | 52.39 | 53.03 | 52.20 | 52.73 | 6,091,012 | +0.27(+0.52%) |
Sep 27, 2017 | 53.10 | 51.98 | 52.46 | 7,486,479 | +0.15(+0.29%) | |
Sep 26, 2017 | 52.00 | 52.54 | 51.73 | 52.31 | 4,383,819 | +0.56(+1.09%) |
Sep 25, 2017 | 51.48 | 51.84 | 51.11 | 51.75 | 3,726,087 | +0.18(+0.35%) |
Sep 22, 2017 | 51.30 | 51.66 | 50.92 | 51.57 | 3,252,786 | +0.28(+0.55%) |
Sep 21, 2017 | 50.85 | 51.42 | 50.42 | 51.29 | 3,489,134 | +0.36(+0.70%) |
Sep 20, 2017 | 50.61 | 50.96 | 50.16 | 50.93 | 4,909,427 | +0.67(+1.33%) |
Sep 19, 2017 | 50.71 | 51.19 | 50.17 | 50.26 | 4,968,383 | -0.52(-1.02%) |
Sep 18, 2017 | 51.47 | 51.58 | 50.56 | 50.78 | 6,508,979 | -0.59(-1.15%) |
Sep 15, 2017 | 51.11 | 51.40 | 50.52 | 51.37 | 15,526,038 | +0.35(+0.68%) |
Sep 14, 2017 | 51.15 | 51.48 | 50.82 | 51.02 | 8,224,951 | -0.29(-0.57%) |
Sep 13, 2017 | 50.68 | 51.36 | 50.37 | 51.32 | 6,311,107 | +0.67(+1.32%) |
Sep 12, 2017 | 50.23 | 50.71 | 49.87 | 50.65 | 5,760,286 | +0.33(+0.65%) |
Sep 11, 2017 | 50.12 | 50.41 | 49.24 | 50.32 | 8,548,639 | +0.69(+1.38%) |
Sep 08, 2017 | 48.83 | 49.78 | 48.71 | 49.64 | 5,395,170 | +0.62(+1.26%) |
Sep 07, 2017 | 48.53 | 49.36 | 48.32 | 49.02 | 6,440,001 | +0.51(+1.04%) |
Sep 06, 2017 | 47.45 | 48.86 | 46.72 | 48.51 | 9,147,767 | +0.50(+1.04%) |
Sep 05, 2017 | 48.64 | 48.80 | 47.88 | 48.01 | 5,449,353 | -0.99(-2.01%) |
Sep 01, 2017 | 49.15 | 49.28 | 48.73 | 49.00 | 4,235,999 | +0.05(+0.10%) |
Aug 31, 2017 | 48.68 | 49.05 | 48.45 | 48.95 | 4,810,047 | +0.58(+1.20%) |
Aug 30, 2017 | 48.21 | 48.46 | 47.85 | 48.37 | 4,506,196 | +0.06(+0.12%) |
Aug 29, 2017 | 48.09 | 48.45 | 47.79 | 48.31 | 5,867,508 | -0.27(-0.56%) |
Aug 28, 2017 | 49.39 | 49.49 | 48.38 | 48.58 | 8,913,800 | -0.87(-1.77%) |
Aug 25, 2017 | 47.79 | 49.67 | 47.73 | 49.46 | 9,418,932 | +1.85(+3.88%) |
Aug 24, 2017 | 48.92 | 48.97 | 47.40 | 47.61 | 9,066,703 | -0.95(-1.95%) |
Aug 23, 2017 | 49.99 | 50.06 | 48.51 | 48.56 | 14,234,949 | -1.61(-3.20%) |
Aug 22, 2017 | 50.29 | 50.77 | 50.13 | 50.16 | 5,707,203 | +0.01(+0.03%) |
Aug 21, 2017 | 50.02 | 50.63 | 49.94 | 50.15 | 5,475,740 | +0.35(+0.70%) |
Aug 18, 2017 | 49.97 | 50.59 | 49.75 | 49.80 | 6,471,626 | +0.02(+0.04%) |
Aug 17, 2017 | 51.67 | 51.67 | 49.74 | 49.78 | 5,531,361 | -2.02(-3.91%) |
Aug 16, 2017 | 51.89 | 52.19 | 51.65 | 51.80 | 3,477,434 | +0.10(+0.20%) |
Aug 15, 2017 | 51.55 | 51.86 | 51.31 | 51.70 | 4,536,968 | +0.45(+0.88%) |
Aug 14, 2017 | 51.14 | 51.51 | 51.01 | 51.25 | 4,972,775 | +0.54(+1.07%) |
Aug 11, 2017 | 50.47 | 50.92 | 49.61 | 50.71 | 4,518,961 | +0.12(+0.24%) |
Aug 10, 2017 | 51.05 | 51.10 | 50.30 | 50.59 | 5,163,887 | -0.64(-1.24%) |
Aug 09, 2017 | 51.21 | 51.97 | 51.14 | 51.22 | 4,758,489 | -0.11(-0.22%) |
Aug 08, 2017 | 51.80 | 51.92 | 51.12 | 51.34 | 5,663,909 | -0.52(-1.01%) |
Aug 07, 2017 | 53.17 | 53.27 | 51.66 | 51.86 | 5,814,158 | -1.13(-2.14%) |
Aug 04, 2017 | 52.63 | 53.02 | 52.26 | 52.99 | 3,735,849 | +0.44(+0.84%) |
Aug 03, 2017 | 52.16 | 52.78 | 52.08 | 52.55 | 4,927,884 | +0.38(+0.74%) |
Aug 02, 2017 | 52.11 | 52.42 | 51.62 | 52.17 | 4,329,807 | -0.02(-0.04%) |
Aug 01, 2017 | 52.34 | 52.80 | 51.79 | 52.19 | 4,985,790 | +0.20(+0.38%) |
Jul 31, 2017 | 53.29 | 53.39 | 51.91 | 51.99 | 4,991,077 | -0.98(-1.86%) |
Jul 28, 2017 | 52.98 | 53.13 | 52.10 | 52.98 | 6,191,074 | -0.01(-0.02%) |
Jul 27, 2017 | 52.88 | 54.71 | 50.36 | 52.98 | 15,309,564 | -2.76(-4.96%) |
Jul 26, 2017 | 55.12 | 56.04 | 54.84 | 55.75 | 5,895,938 | +0.66(+1.19%) |
Jul 25, 2017 | 56.38 | 56.61 | 55.02 | 55.09 | 7,832,500 | -0.93(-1.66%) |
Jul 24, 2017 | 56.43 | 56.53 | 56.00 | 56.02 | 3,581,397 | -0.44(-0.78%) |
Jul 21, 2017 | 56.39 | 56.67 | 56.09 | 56.46 | 5,451,608 | -0.11(-0.20%) |
Jul 20, 2017 | 57.46 | 57.54 | 56.35 | 56.57 | 6,907,455 | -0.95(-1.64%) |
Jul 19, 2017 | 57.51 | 57.71 | 56.63 | 57.52 | 7,611,661 | -0.15(-0.26%) |
Jul 18, 2017 | 57.99 | 58.23 | 57.52 | 57.67 | 5,463,677 | -0.53(-0.92%) |
Jul 17, 2017 | 58.01 | 58.50 | 57.68 | 58.20 | 3,836,630 | +0.20(+0.34%) |
Jul 14, 2017 | 58.12 | 58.19 | 57.58 | 58.01 | 3,520,074 | -0.08(-0.15%) |
Jul 13, 2017 | 58.07 | 58.51 | 57.51 | 58.09 | 5,266,641 | -0.06(-0.10%) |
Jul 12, 2017 | 58.51 | 58.71 | 57.97 | 58.15 | 5,273,746 | +0.25(+0.44%) |
Jul 11, 2017 | 59.08 | 59.34 | 57.85 | 57.89 | 5,727,424 | -1.24(-2.09%) |
Jul 10, 2017 | 58.95 | 59.86 | 58.93 | 59.13 | 5,467,094 | -1.04(-1.73%) |
Jul 07, 2017 | 59.38 | 60.31 | 59.38 | 60.17 | 3,635,877 | +0.82(+1.39%) |
Jul 06, 2017 | 58.91 | 59.70 | 58.68 | 59.34 | 5,972,601 | +0.19(+0.32%) |
Jul 05, 2017 | 58.20 | 59.35 | 58.16 | 59.16 | 3,363,788 | +1.02(+1.76%) |