Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.68 | 55.41 | 54.68 | 55.24 | 2,074,730 | +0.78(+1.43%) |
Sep 28, 2017 | 54.13 | 54.53 | 54.13 | 54.46 | 1,652,456 | -0.26(-0.48%) |
Sep 27, 2017 | 54.78 | 54.90 | 54.41 | 54.73 | 2,459,651 | +0.42(+0.77%) |
Sep 26, 2017 | 54.68 | 54.81 | 54.21 | 54.31 | 4,411,981 | +0.12(+0.23%) |
Sep 25, 2017 | 54.92 | 54.96 | 53.90 | 54.18 | 3,693,545 | -1.71(-3.05%) |
Sep 22, 2017 | 55.90 | 55.98 | 55.73 | 55.89 | 1,228,926 | -0.39(-0.70%) |
Sep 21, 2017 | 56.60 | 56.60 | 56.07 | 56.29 | 1,210,110 | +0.01(+0.02%) |
Sep 20, 2017 | 56.58 | 56.66 | 55.64 | 56.28 | 2,519,809 | -0.10(-0.17%) |
Sep 19, 2017 | 56.38 | 56.40 | 56.10 | 56.37 | 948,996 | +0.11(+0.19%) |
Sep 18, 2017 | 56.12 | 56.34 | 56.08 | 56.27 | 1,015,328 | +0.53(+0.96%) |
Sep 15, 2017 | 55.40 | 55.82 | 55.17 | 55.73 | 3,491,657 | +0.48(+0.87%) |
Sep 14, 2017 | 55.06 | 55.35 | 55.00 | 55.25 | 4,100,518 | -0.04(-0.08%) |
Sep 13, 2017 | 55.17 | 55.41 | 55.05 | 55.30 | 3,648,030 | +0.13(+0.24%) |
Sep 12, 2017 | 55.20 | 55.21 | 54.98 | 55.17 | 2,278,835 | +0.14(+0.25%) |
Sep 11, 2017 | 54.56 | 55.03 | 54.56 | 55.03 | 1,032,519 | +1.14(+2.11%) |
Sep 08, 2017 | 54.34 | 54.34 | 53.86 | 53.89 | 1,238,310 | -0.42(-0.77%) |
Sep 07, 2017 | 54.08 | 54.31 | 53.97 | 54.31 | 1,064,700 | +0.37(+0.68%) |
Sep 06, 2017 | 53.97 | 54.07 | 53.74 | 53.94 | 1,521,804 | +0.25(+0.46%) |
Sep 05, 2017 | 53.93 | 54.11 | 53.40 | 53.69 | 1,549,935 | -0.70(-1.29%) |
Sep 01, 2017 | 54.36 | 54.47 | 54.17 | 54.39 | 885,271 | +0.11(+0.19%) |
Aug 31, 2017 | 54.25 | 54.38 | 54.11 | 54.29 | 1,344,321 | +0.21(+0.39%) |
Aug 30, 2017 | 53.87 | 54.15 | 53.78 | 54.08 | 1,657,724 | +0.42(+0.78%) |
Aug 29, 2017 | 53.06 | 53.73 | 53.00 | 53.66 | 1,252,778 | +0.01(+0.02%) |
Aug 28, 2017 | 54.08 | 54.08 | 53.55 | 53.65 | 1,195,993 | -0.43(-0.79%) |
Aug 25, 2017 | 54.41 | 54.50 | 54.03 | 54.08 | 1,684,128 | +0.18(+0.33%) |
Aug 24, 2017 | 54.08 | 54.11 | 53.73 | 53.90 | 1,042,931 | -0.02(-0.03%) |
Aug 23, 2017 | 53.37 | 53.99 | 53.37 | 53.92 | 2,123,898 | +0.33(+0.62%) |
Aug 22, 2017 | 53.15 | 53.61 | 53.15 | 53.59 | 3,665,219 | +0.75(+1.43%) |
Aug 21, 2017 | 52.70 | 52.88 | 52.56 | 52.84 | 1,005,244 | +0.59(+1.12%) |
Aug 18, 2017 | 52.12 | 52.56 | 51.92 | 52.25 | 2,031,543 | +0.25(+0.47%) |
Aug 17, 2017 | 52.63 | 52.72 | 51.93 | 52.00 | 2,636,446 | -0.89(-1.69%) |
Aug 16, 2017 | 52.84 | 52.98 | 52.75 | 52.90 | 3,097,347 | +0.96(+1.85%) |
Aug 15, 2017 | 51.99 | 51.99 | 51.65 | 51.93 | 1,548,745 | -0.07(-0.13%) |
Aug 14, 2017 | 52.01 | 52.12 | 51.84 | 52.00 | 851,112 | +0.69(+1.35%) |
Aug 11, 2017 | 51.07 | 51.45 | 50.82 | 51.31 | 2,155,435 | -0.09(-0.17%) |
Aug 10, 2017 | 52.53 | 52.53 | 51.33 | 51.40 | 2,386,447 | -1.73(-3.25%) |
Aug 09, 2017 | 53.06 | 53.13 | 52.71 | 53.13 | 1,426,928 | -0.12(-0.23%) |
Aug 08, 2017 | 53.21 | 53.54 | 53.11 | 53.25 | 1,202,069 | +0.40(+0.76%) |
Aug 07, 2017 | 52.54 | 52.85 | 52.49 | 52.84 | 1,057,585 | +0.66(+1.26%) |
Aug 04, 2017 | 52.24 | 51.95 | 52.19 | 769,434 | +0.20(+0.39%) | |
Aug 03, 2017 | 51.93 | 52.03 | 51.62 | 51.99 | 1,112,063 | +0.03(+0.05%) |
Aug 02, 2017 | 52.38 | 52.39 | 51.66 | 51.96 | 1,642,840 | -0.41(-0.79%) |
Aug 01, 2017 | 52.54 | 52.56 | 52.28 | 52.37 | 1,513,321 | +0.35(+0.67%) |
Jul 31, 2017 | 52.32 | 52.32 | 51.96 | 52.02 | 1,176,359 | +0.13(+0.25%) |
Jul 28, 2017 | 51.47 | 51.96 | 51.29 | 51.89 | 1,684,356 | +0.46(+0.89%) |
Jul 27, 2017 | 52.08 | 52.12 | 50.91 | 51.44 | 1,914,056 | -0.26(-0.51%) |
Jul 26, 2017 | 51.30 | 51.72 | 51.19 | 51.70 | 1,990,180 | +0.53(+1.03%) |
Jul 25, 2017 | 51.29 | 51.36 | 51.09 | 51.17 | 1,164,879 | -0.04(-0.07%) |
Jul 24, 2017 | 51.13 | 51.27 | 51.09 | 51.21 | 1,188,340 | +0.30(+0.58%) |
Jul 21, 2017 | 50.88 | 50.93 | 50.73 | 50.91 | 681,215 | -0.05(-0.10%) |
Jul 20, 2017 | 51.17 | 50.92 | 50.96 | 2,908,397 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.21 | 51.41 | 51.10 | 51.17 | 2,595,117 | +0.65(+1.28%) |
Jul 18, 2017 | 50.18 | 50.57 | 50.03 | 50.52 | 842,316 | +0.26(+0.52%) |
Jul 17, 2017 | 50.38 | 50.38 | 50.10 | 50.26 | 1,738,295 | -0.30(-0.59%) |
Jul 14, 2017 | 50.62 | 49.86 | 50.56 | 748,265 | +0.70(+1.40%) | |
Jul 13, 2017 | 49.81 | 49.88 | 49.67 | 49.86 | 1,493,120 | +0.11(+0.21%) |
Jul 12, 2017 | 49.39 | 49.82 | 49.35 | 49.75 | 1,918,333 | +1.02(+2.10%) |
Jul 11, 2017 | 48.58 | 48.77 | 48.42 | 48.73 | 1,099,750 | +0.88(+1.83%) |
Jul 10, 2017 | 47.56 | 47.92 | 47.54 | 47.85 | 949,550 | +0.30(+0.63%) |
Jul 07, 2017 | 47.61 | 47.67 | 47.41 | 47.56 | 1,581,858 | +0.06(+0.13%) |
Jul 06, 2017 | 47.81 | 47.86 | 47.45 | 47.49 | 1,154,776 | -0.62(-1.29%) |
Jul 05, 2017 | 47.88 | 48.16 | 47.65 | 48.12 | 2,204,877 | -0.07(-0.15%) |