Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.69 | 57.30 | 56.06 | 57.29 | 7,987,166 | +0.49(+0.87%) |
Sep 28, 2017 | 56.93 | 57.21 | 56.29 | 56.79 | 7,871,690 | +0.07(+0.12%) |
Sep 27, 2017 | 56.61 | 56.82 | 56.08 | 56.73 | 7,358,829 | +0.21(+0.38%) |
Sep 26, 2017 | 56.89 | 57.12 | 56.29 | 56.52 | 7,785,340 | -0.68(-1.19%) |
Sep 25, 2017 | 56.75 | 57.49 | 56.73 | 57.20 | 8,418,960 | +0.70(+1.24%) |
Sep 22, 2017 | 55.62 | 56.61 | 55.62 | 56.50 | 8,277,516 | +0.58(+1.04%) |
Sep 21, 2017 | 55.46 | 56.25 | 55.03 | 55.92 | 10,125,409 | +0.39(+0.70%) |
Sep 20, 2017 | 55.96 | 55.97 | 55.41 | 55.53 | 8,239,027 | -0.22(-0.40%) |
Sep 19, 2017 | 55.84 | 56.05 | 55.41 | 55.75 | 8,301,383 | +0.02(+0.03%) |
Sep 18, 2017 | 55.09 | 55.84 | 55.02 | 55.74 | 8,145,173 | +0.52(+0.94%) |
Sep 15, 2017 | 55.59 | 55.76 | 54.82 | 55.22 | 13,916,542 | -0.38(-0.68%) |
Sep 14, 2017 | 55.37 | 55.79 | 55.16 | 55.60 | 7,250,442 | +0.64(+1.17%) |
Sep 13, 2017 | 54.63 | 55.41 | 54.55 | 54.96 | 6,974,577 | +0.40(+0.74%) |
Sep 12, 2017 | 54.00 | 54.71 | 53.66 | 54.55 | 6,464,317 | +0.54(+1.00%) |
Sep 11, 2017 | 53.53 | 54.11 | 53.36 | 54.01 | 6,840,015 | +0.75(+1.40%) |
Sep 08, 2017 | 53.97 | 54.00 | 53.00 | 53.26 | 6,681,581 | -0.83(-1.53%) |
Sep 07, 2017 | 53.97 | 54.31 | 53.67 | 54.09 | 5,158,764 | +0.12(+0.23%) |
Sep 06, 2017 | 53.62 | 54.40 | 53.61 | 53.97 | 8,288,005 | +0.51(+0.95%) |
Sep 05, 2017 | 52.13 | 53.58 | 52.02 | 53.46 | 9,154,356 | +1.44(+2.76%) |
Sep 01, 2017 | 51.90 | 52.49 | 51.71 | 52.02 | 5,975,878 | +0.28(+0.54%) |
Aug 31, 2017 | 51.82 | 51.96 | 51.47 | 51.74 | 7,159,689 | +0.10(+0.19%) |
Aug 30, 2017 | 51.65 | 51.95 | 51.39 | 51.65 | 5,681,374 | -0.09(-0.17%) |
Aug 29, 2017 | 51.54 | 51.83 | 51.17 | 51.74 | 5,003,076 | +0.04(+0.08%) |
Aug 28, 2017 | 52.01 | 52.21 | 51.33 | 51.70 | 5,529,985 | -0.35(-0.67%) |
Aug 25, 2017 | 51.42 | 52.25 | 51.32 | 52.05 | 7,011,534 | +0.81(+1.59%) |
Aug 24, 2017 | 51.41 | 51.52 | 50.97 | 51.23 | 6,964,223 | -0.25(-0.49%) |
Aug 23, 2017 | 51.41 | 51.73 | 51.22 | 51.48 | 5,441,451 | -0.13(-0.25%) |
Aug 22, 2017 | 51.46 | 51.85 | 51.42 | 51.61 | 5,781,207 | +0.29(+0.56%) |
Aug 21, 2017 | 51.42 | 51.66 | 51.32 | 51.33 | 5,520,997 | -0.26(-0.51%) |
Aug 18, 2017 | 51.39 | 51.99 | 51.27 | 51.59 | 11,164,610 | +0.24(+0.46%) |
Aug 17, 2017 | 51.70 | 51.98 | 51.29 | 51.35 | 6,495,018 | -0.55(-1.07%) |
Aug 16, 2017 | 51.85 | 52.10 | 51.52 | 51.91 | 7,768,803 | +0.22(+0.43%) |
Aug 15, 2017 | 52.09 | 52.09 | 51.35 | 51.69 | 8,408,544 | -0.42(-0.80%) |
Aug 14, 2017 | 52.14 | 52.37 | 51.87 | 52.10 | 6,088,915 | +0.10(+0.19%) |
Aug 11, 2017 | 52.23 | 52.69 | 51.94 | 52.01 | 5,679,681 | -0.46(-0.89%) |
Aug 10, 2017 | 53.41 | 53.59 | 52.30 | 52.47 | 9,893,261 | -0.89(-1.66%) |
Aug 09, 2017 | 53.55 | 53.69 | 53.01 | 53.36 | 7,701,703 | +0.00(+0.00%) |
Aug 08, 2017 | 53.98 | 54.29 | 53.17 | 53.36 | 10,627,222 | -0.86(-1.59%) |
Aug 07, 2017 | 54.79 | 55.00 | 54.20 | 54.22 | 7,065,565 | -0.81(-1.47%) |
Aug 04, 2017 | 55.52 | 55.72 | 54.96 | 55.03 | 6,642,100 | -0.55(-1.00%) |
Aug 03, 2017 | 56.18 | 56.42 | 55.20 | 55.58 | 12,113,773 | -0.74(-1.32%) |
Aug 02, 2017 | 56.12 | 56.52 | 55.74 | 56.32 | 9,786,410 | +0.10(+0.17%) |
Aug 01, 2017 | 55.81 | 56.23 | 55.44 | 56.23 | 12,632,829 | +0.33(+0.60%) |
Jul 31, 2017 | 55.76 | 56.05 | 55.15 | 55.89 | 13,036,072 | +0.11(+0.20%) |
Jul 28, 2017 | 55.03 | 56.25 | 55.00 | 55.78 | 12,943,435 | +0.55(+1.00%) |
Jul 27, 2017 | 54.56 | 55.24 | 54.09 | 55.22 | 8,552,461 | +0.64(+1.18%) |
Jul 26, 2017 | 54.98 | 55.53 | 54.36 | 54.58 | 10,249,388 | -0.02(-0.03%) |
Jul 25, 2017 | 54.59 | 55.04 | 54.53 | 54.60 | 8,526,800 | +0.48(+0.89%) |
Jul 24, 2017 | 54.33 | 54.46 | 53.65 | 54.12 | 7,622,959 | -0.09(-0.17%) |
Jul 21, 2017 | 55.24 | 56.18 | 53.94 | 54.20 | 13,391,093 | -0.40(-0.73%) |
Jul 20, 2017 | 55.22 | 55.32 | 54.39 | 54.60 | 9,152,816 | -0.34(-0.62%) |
Jul 19, 2017 | 53.88 | 55.11 | 53.85 | 54.95 | 8,152,347 | +1.03(+1.90%) |
Jul 18, 2017 | 54.84 | 54.85 | 53.76 | 53.92 | 6,578,445 | -0.53(-0.97%) |
Jul 17, 2017 | 54.38 | 55.03 | 54.30 | 54.45 | 7,902,504 | -0.02(-0.03%) |
Jul 14, 2017 | 54.18 | 54.66 | 54.07 | 54.47 | 6,554,951 | +0.29(+0.54%) |
Jul 13, 2017 | 53.34 | 54.21 | 53.32 | 54.17 | 7,673,884 | +0.74(+1.39%) |
Jul 12, 2017 | 54.20 | 54.25 | 53.24 | 53.43 | 7,974,958 | -0.17(-0.32%) |
Jul 11, 2017 | 53.24 | 53.97 | 53.02 | 53.60 | 6,792,364 | +0.36(+0.67%) |
Jul 10, 2017 | 52.81 | 53.52 | 52.78 | 53.24 | 7,208,810 | +0.22(+0.41%) |
Jul 07, 2017 | 52.95 | 53.10 | 52.27 | 53.02 | 8,276,732 | -0.04(-0.08%) |
Jul 06, 2017 | 53.90 | 54.18 | 52.97 | 53.06 | 7,982,506 | -0.50(-0.93%) |
Jul 05, 2017 | 54.80 | 54.80 | 53.24 | 53.56 | 10,890,042 | -1.00(-1.84%) |