Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.29 | 57.49 | 57.09 | 57.36 | 3,265,001 | -0.07(-0.13%) |
Sep 28, 2017 | 57.12 | 57.55 | 56.84 | 57.44 | 2,592,849 | +0.19(+0.33%) |
Sep 27, 2017 | 57.05 | 57.25 | 4,882,569 | -1.07(-1.83%) | ||
Sep 26, 2017 | 58.11 | 58.52 | 57.97 | 58.32 | 2,858,196 | +0.14(+0.24%) |
Sep 25, 2017 | 57.64 | 58.19 | 57.53 | 58.17 | 3,119,137 | +0.73(+1.27%) |
Sep 22, 2017 | 57.82 | 57.86 | 57.35 | 57.44 | 2,466,333 | -0.19(-0.34%) |
Sep 21, 2017 | 57.95 | 58.11 | 57.63 | 57.64 | 1,684,889 | -0.24(-0.41%) |
Sep 20, 2017 | 58.51 | 58.70 | 57.65 | 57.88 | 2,810,205 | -0.53(-0.91%) |
Sep 19, 2017 | 58.67 | 58.71 | 58.20 | 58.41 | 3,304,195 | -0.16(-0.28%) |
Sep 18, 2017 | 59.28 | 59.38 | 58.03 | 58.57 | 3,313,664 | -0.71(-1.20%) |
Sep 15, 2017 | 59.18 | 59.46 | 59.04 | 59.28 | 9,190,910 | +0.25(+0.42%) |
Sep 14, 2017 | 58.16 | 59.10 | 58.05 | 59.03 | 4,051,311 | +0.82(+1.41%) |
Sep 13, 2017 | 58.27 | 58.58 | 58.17 | 58.21 | 2,764,608 | -0.08(-0.14%) |
Sep 12, 2017 | 59.49 | 59.52 | 58.06 | 58.29 | 3,684,160 | -1.30(-2.18%) |
Sep 11, 2017 | 59.05 | 59.61 | 59.05 | 59.59 | 3,209,451 | +0.51(+0.86%) |
Sep 08, 2017 | 58.50 | 59.17 | 58.35 | 59.08 | 2,961,854 | +0.74(+1.27%) |
Sep 07, 2017 | 58.15 | 58.58 | 57.95 | 58.35 | 4,168,050 | +0.19(+0.33%) |
Sep 06, 2017 | 58.45 | 58.51 | 58.06 | 58.15 | 2,843,676 | -0.15(-0.26%) |
Sep 05, 2017 | 58.53 | 58.57 | 58.14 | 58.30 | 3,491,680 | -0.10(-0.18%) |
Sep 01, 2017 | 58.83 | 58.95 | 58.31 | 58.41 | 2,075,388 | -0.33(-0.56%) |
Aug 31, 2017 | 58.82 | 58.99 | 58.63 | 58.73 | 2,696,134 | -0.04(-0.06%) |
Aug 30, 2017 | 59.24 | 59.34 | 58.70 | 58.77 | 2,316,096 | -0.50(-0.84%) |
Aug 29, 2017 | 59.24 | 59.58 | 59.21 | 59.27 | 2,795,835 | +0.07(+0.12%) |
Aug 28, 2017 | 59.25 | 59.34 | 58.95 | 59.19 | 2,302,781 | +0.04(+0.07%) |
Aug 25, 2017 | 58.85 | 59.46 | 58.69 | 59.15 | 3,352,085 | +0.47(+0.79%) |
Aug 24, 2017 | 58.51 | 58.82 | 58.40 | 58.68 | 2,783,538 | +0.17(+0.29%) |
Aug 23, 2017 | 58.32 | 58.55 | 58.02 | 58.51 | 2,150,976 | +0.18(+0.32%) |
Aug 22, 2017 | 58.16 | 58.34 | 58.00 | 58.33 | 1,923,702 | +0.17(+0.29%) |
Aug 21, 2017 | 58.21 | 58.28 | 57.94 | 58.16 | 1,794,313 | +0.04(+0.06%) |
Aug 18, 2017 | 57.62 | 58.26 | 57.52 | 58.12 | 3,118,006 | +0.42(+0.73%) |
Aug 17, 2017 | 57.70 | 58.09 | 57.63 | 57.70 | 2,356,610 | -0.09(-0.15%) |
Aug 16, 2017 | 57.55 | 57.86 | 57.44 | 57.79 | 4,123,511 | +0.25(+0.44%) |
Aug 15, 2017 | 57.20 | 57.66 | 57.17 | 57.54 | 4,444,459 | +0.16(+0.28%) |
Aug 14, 2017 | 57.24 | 57.51 | 57.18 | 57.38 | 2,076,950 | +0.21(+0.37%) |
Aug 11, 2017 | 57.58 | 57.58 | 56.91 | 57.16 | 1,980,025 | -0.32(-0.55%) |
Aug 10, 2017 | 57.42 | 57.63 | 57.22 | 57.48 | 2,141,176 | -0.01(-0.03%) |
Aug 09, 2017 | 57.85 | 57.85 | 57.39 | 57.49 | 2,161,485 | -0.09(-0.15%) |
Aug 08, 2017 | 57.43 | 57.63 | 57.32 | 57.58 | 1,715,105 | +0.03(+0.05%) |
Aug 07, 2017 | 57.62 | 57.77 | 57.45 | 57.55 | 2,206,014 | -0.12(-0.20%) |
Aug 04, 2017 | 57.67 | 57.86 | 57.18 | 57.67 | 2,742,860 | -0.24(-0.41%) |
Aug 03, 2017 | 57.38 | 57.96 | 57.33 | 57.91 | 3,498,818 | +0.40(+0.69%) |
Aug 02, 2017 | 56.98 | 57.52 | 56.55 | 57.51 | 2,266,888 | +0.41(+0.72%) |
Aug 01, 2017 | 57.07 | 57.24 | 56.92 | 57.10 | 2,664,065 | +0.09(+0.16%) |
Jul 31, 2017 | 56.87 | 57.12 | 56.67 | 57.01 | 2,631,411 | +0.14(+0.25%) |
Jul 28, 2017 | 56.97 | 57.10 | 56.70 | 56.87 | 1,669,097 | -0.10(-0.17%) |
Jul 27, 2017 | 56.77 | 57.04 | 56.72 | 56.96 | 2,103,027 | +0.05(+0.09%) |
Jul 26, 2017 | 56.65 | 56.95 | 56.58 | 56.91 | 1,889,256 | +0.19(+0.34%) |
Jul 25, 2017 | 56.76 | 56.89 | 56.43 | 56.72 | 2,414,041 | +0.01(+0.03%) |
Jul 24, 2017 | 57.29 | 57.29 | 56.60 | 56.70 | 2,474,593 | -0.59(-1.03%) |
Jul 21, 2017 | 56.77 | 57.29 | 56.69 | 57.29 | 3,130,383 | +0.46(+0.81%) |
Jul 20, 2017 | 57.06 | 57.06 | 56.64 | 56.84 | 2,994,634 | -0.02(-0.04%) |
Jul 19, 2017 | 56.81 | 56.89 | 56.68 | 56.86 | 1,905,291 | +0.09(+0.16%) |
Jul 18, 2017 | 56.69 | 56.94 | 56.50 | 56.77 | 2,123,874 | +0.18(+0.31%) |
Jul 17, 2017 | 56.54 | 56.65 | 56.39 | 56.59 | 1,779,707 | +0.05(+0.09%) |
Jul 14, 2017 | 56.57 | 56.80 | 56.50 | 56.54 | 2,342,026 | +0.33(+0.58%) |
Jul 13, 2017 | 56.48 | 56.51 | 56.18 | 56.22 | 2,114,243 | -0.35(-0.61%) |
Jul 12, 2017 | 56.68 | 56.87 | 56.50 | 56.56 | 3,175,772 | +0.41(+0.72%) |
Jul 11, 2017 | 55.84 | 56.19 | 55.69 | 56.16 | 3,589,146 | +0.32(+0.57%) |
Jul 10, 2017 | 56.02 | 56.12 | 55.77 | 55.84 | 4,854,236 | -0.14(-0.25%) |
Jul 07, 2017 | 55.99 | 56.16 | 55.82 | 55.98 | 2,283,944 | +0.05(+0.09%) |
Jul 06, 2017 | 55.92 | 56.11 | 55.71 | 55.93 | 2,753,056 | -0.06(-0.11%) |
Jul 05, 2017 | 56.24 | 56.32 | 55.93 | 55.99 | 4,534,959 | -0.22(-0.39%) |