Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.48 | 56.82 | 56.43 | 56.72 | 528,290 | +0.17(+0.31%) |
Sep 28, 2017 | 56.55 | 56.64 | 56.17 | 56.55 | 408,384 | +0.12(+0.22%) |
Sep 27, 2017 | 56.30 | 56.64 | 56.07 | 56.43 | 509,827 | +0.81(+1.46%) |
Sep 26, 2017 | 55.62 | 55.81 | 55.47 | 55.62 | 433,467 | -0.01(-0.02%) |
Sep 25, 2017 | 55.61 | 55.81 | 55.26 | 55.62 | 1,511,088 | -0.05(-0.09%) |
Sep 22, 2017 | 55.42 | 55.72 | 55.34 | 55.68 | 392,469 | +0.03(+0.06%) |
Sep 21, 2017 | 55.36 | 55.75 | 55.31 | 55.64 | 452,016 | +0.16(+0.28%) |
Sep 20, 2017 | 55.18 | 55.69 | 54.92 | 55.49 | 754,608 | +0.36(+0.66%) |
Sep 19, 2017 | 54.74 | 55.29 | 54.73 | 55.12 | 640,496 | +0.36(+0.66%) |
Sep 18, 2017 | 54.36 | 54.83 | 54.24 | 54.76 | 674,734 | +0.57(+1.05%) |
Sep 15, 2017 | 53.96 | 54.22 | 53.77 | 54.19 | 356,620 | +0.21(+0.38%) |
Sep 14, 2017 | 54.19 | 54.25 | 53.91 | 53.98 | 467,136 | -0.20(-0.37%) |
Sep 13, 2017 | 54.00 | 54.19 | 53.84 | 54.18 | 382,686 | +0.09(+0.18%) |
Sep 12, 2017 | 53.59 | 54.13 | 53.30 | 54.09 | 596,935 | +0.69(+1.29%) |
Sep 11, 2017 | 53.03 | 53.55 | 53.03 | 53.40 | 512,037 | +0.93(+1.78%) |
Sep 08, 2017 | 51.89 | 52.65 | 51.88 | 52.46 | 492,053 | +0.51(+0.98%) |
Sep 07, 2017 | 52.86 | 52.86 | 51.76 | 51.95 | 1,090,234 | -0.90(-1.70%) |
Sep 06, 2017 | 52.92 | 53.09 | 52.70 | 52.85 | 786,548 | +0.11(+0.21%) |
Sep 05, 2017 | 53.66 | 53.68 | 52.60 | 52.74 | 1,700,738 | -1.27(-2.35%) |
Sep 01, 2017 | 53.87 | 54.20 | 53.79 | 54.01 | 920,388 | +0.23(+0.43%) |
Aug 31, 2017 | 53.87 | 54.05 | 53.67 | 53.78 | 342,699 | +0.05(+0.10%) |
Aug 30, 2017 | 53.63 | 53.91 | 53.41 | 53.72 | 379,976 | +0.24(+0.45%) |
Aug 29, 2017 | 53.16 | 53.60 | 52.79 | 53.48 | 404,592 | -0.27(-0.50%) |
Aug 28, 2017 | 54.04 | 54.08 | 53.60 | 53.75 | 467,233 | -0.28(-0.51%) |
Aug 25, 2017 | 54.04 | 54.26 | 53.97 | 54.03 | 343,082 | +0.14(+0.26%) |
Aug 24, 2017 | 54.08 | 54.09 | 53.80 | 53.89 | 596,246 | +0.03(+0.06%) |
Aug 23, 2017 | 53.65 | 54.16 | 53.56 | 53.85 | 310,701 | -0.11(-0.21%) |
Aug 22, 2017 | 53.61 | 54.03 | 53.61 | 53.97 | 469,850 | +0.54(+1.02%) |
Aug 21, 2017 | 53.58 | 53.58 | 53.24 | 53.42 | 479,613 | -0.16(-0.31%) |
Aug 18, 2017 | 53.45 | 53.94 | 53.21 | 53.59 | 492,879 | -0.03(-0.06%) |
Aug 17, 2017 | 54.43 | 54.53 | 53.58 | 53.62 | 764,947 | -0.99(-1.82%) |
Aug 16, 2017 | 54.93 | 54.99 | 54.50 | 54.61 | 463,731 | -0.12(-0.22%) |
Aug 15, 2017 | 55.10 | 55.14 | 54.69 | 54.74 | 452,777 | +0.10(+0.19%) |
Aug 14, 2017 | 54.38 | 54.80 | 54.17 | 54.63 | 404,056 | +0.78(+1.44%) |
Aug 11, 2017 | 54.18 | 54.41 | 53.77 | 53.85 | 601,609 | -0.30(-0.56%) |
Aug 10, 2017 | 54.80 | 55.01 | 54.14 | 54.16 | 670,583 | -0.98(-1.79%) |
Aug 09, 2017 | 54.85 | 55.15 | 54.78 | 55.14 | 2,082,890 | -0.10(-0.19%) |
Aug 08, 2017 | 55.24 | 55.86 | 55.20 | 55.24 | 620,731 | -0.10(-0.17%) |
Aug 07, 2017 | 55.42 | 55.43 | 55.24 | 55.34 | 494,509 | -0.04(-0.08%) |
Aug 04, 2017 | 55.44 | 55.58 | 55.28 | 55.38 | 504,026 | +0.34(+0.61%) |
Aug 03, 2017 | 55.14 | 55.27 | 54.99 | 55.05 | 448,090 | -0.24(-0.44%) |
Aug 02, 2017 | 55.31 | 55.37 | 55.05 | 55.29 | 565,861 | +0.00(+0.00%) |
Aug 01, 2017 | 55.19 | 55.32 | 55.03 | 55.29 | 866,312 | +0.41(+0.74%) |
Jul 31, 2017 | 54.68 | 55.07 | 54.67 | 54.88 | 1,550,051 | +0.35(+0.65%) |
Jul 28, 2017 | 54.48 | 54.61 | 54.22 | 54.53 | 433,142 | -0.03(-0.06%) |
Jul 27, 2017 | 54.88 | 54.89 | 54.30 | 54.56 | 519,611 | -0.26(-0.47%) |
Jul 26, 2017 | 55.38 | 55.38 | 54.70 | 54.82 | 572,907 | -0.42(-0.77%) |
Jul 25, 2017 | 55.15 | 55.44 | 55.05 | 55.24 | 647,634 | +0.71(+1.30%) |
Jul 24, 2017 | 54.36 | 54.61 | 54.36 | 54.54 | 418,424 | +0.19(+0.35%) |
Jul 21, 2017 | 54.29 | 54.50 | 54.20 | 54.35 | 367,645 | -0.05(-0.10%) |
Jul 20, 2017 | 54.39 | 54.61 | 54.20 | 54.40 | 430,511 | +0.03(+0.05%) |
Jul 19, 2017 | 54.42 | 54.49 | 54.13 | 54.37 | 867,843 | +0.11(+0.21%) |
Jul 18, 2017 | 54.06 | 54.35 | 53.83 | 54.26 | 530,135 | -0.13(-0.24%) |
Jul 17, 2017 | 54.41 | 54.50 | 54.17 | 54.39 | 822,329 | -0.08(-0.14%) |
Jul 14, 2017 | 54.18 | 54.62 | 53.88 | 54.47 | 621,429 | -0.23(-0.43%) |
Jul 13, 2017 | 54.49 | 54.73 | 54.42 | 54.70 | 823,729 | +0.28(+0.51%) |
Jul 12, 2017 | 54.25 | 54.52 | 54.18 | 54.42 | 898,090 | +0.09(+0.16%) |
Jul 11, 2017 | 54.68 | 54.72 | 54.10 | 54.34 | 454,738 | -0.34(-0.62%) |
Jul 10, 2017 | 54.72 | 54.85 | 54.53 | 54.67 | 714,679 | -0.05(-0.09%) |
Jul 07, 2017 | 54.63 | 54.86 | 54.38 | 54.73 | 553,143 | +0.30(+0.56%) |
Jul 06, 2017 | 54.86 | 55.03 | 54.42 | 54.42 | 1,234,081 | -0.45(-0.82%) |
Jul 05, 2017 | 54.98 | 54.98 | 54.52 | 54.87 | 1,243,644 | +0.12(+0.22%) |