Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.38 | 55.60 | 55.21 | 55.37 | 2,061,110 | -0.20(-0.37%) |
Sep 28, 2017 | 55.34 | 55.81 | 55.15 | 55.58 | 2,308,695 | +0.15(+0.27%) |
Sep 27, 2017 | 55.13 | 55.43 | 2,967,695 | -0.69(-1.24%) | ||
Sep 26, 2017 | 56.01 | 56.14 | 55.71 | 56.12 | 2,586,229 | +0.12(+0.21%) |
Sep 25, 2017 | 55.68 | 56.13 | 55.57 | 56.00 | 3,877,853 | +0.37(+0.67%) |
Sep 22, 2017 | 55.89 | 56.31 | 55.53 | 55.63 | 3,871,642 | -0.69(-1.23%) |
Sep 21, 2017 | 56.51 | 56.70 | 56.26 | 56.33 | 2,464,273 | -0.18(-0.32%) |
Sep 20, 2017 | 56.88 | 56.93 | 56.20 | 56.51 | 3,103,785 | -0.24(-0.42%) |
Sep 19, 2017 | 57.02 | 57.06 | 56.60 | 56.75 | 2,878,061 | -0.23(-0.40%) |
Sep 18, 2017 | 57.55 | 57.64 | 56.45 | 56.97 | 2,829,610 | -0.60(-1.04%) |
Sep 15, 2017 | 57.60 | 57.69 | 57.12 | 57.57 | 3,464,066 | +0.10(+0.18%) |
Sep 14, 2017 | 57.11 | 57.53 | 56.99 | 57.47 | 2,833,977 | +0.24(+0.43%) |
Sep 13, 2017 | 57.66 | 57.82 | 57.05 | 57.23 | 3,992,756 | -0.41(-0.71%) |
Sep 12, 2017 | 58.72 | 58.72 | 57.27 | 57.64 | 2,748,363 | -1.14(-1.93%) |
Sep 11, 2017 | 58.48 | 58.80 | 58.39 | 58.77 | 2,674,728 | +0.28(+0.49%) |
Sep 08, 2017 | 58.12 | 58.63 | 58.01 | 58.49 | 1,911,569 | +0.28(+0.49%) |
Sep 07, 2017 | 57.92 | 58.32 | 57.83 | 58.20 | 2,899,684 | +0.42(+0.72%) |
Sep 06, 2017 | 58.53 | 57.74 | 57.79 | 3,160,967 | -0.62(-1.07%) | |
Sep 05, 2017 | 58.07 | 58.42 | 57.82 | 58.41 | 3,583,583 | +0.43(+0.75%) |
Sep 01, 2017 | 58.21 | 58.30 | 57.76 | 57.98 | 2,214,246 | -0.07(-0.12%) |
Aug 31, 2017 | 58.24 | 58.30 | 58.04 | 58.05 | 3,535,762 | -0.09(-0.16%) |
Aug 30, 2017 | 58.31 | 58.36 | 58.11 | 58.14 | 1,721,103 | -0.15(-0.26%) |
Aug 29, 2017 | 58.46 | 58.57 | 58.19 | 58.29 | 2,218,468 | -0.13(-0.22%) |
Aug 28, 2017 | 58.14 | 58.42 | 58.01 | 58.42 | 2,242,845 | +0.42(+0.72%) |
Aug 25, 2017 | 58.11 | 58.16 | 57.87 | 58.00 | 2,622,927 | +0.14(+0.25%) |
Aug 24, 2017 | 57.77 | 58.07 | 57.62 | 57.86 | 2,693,014 | +0.06(+0.11%) |
Aug 23, 2017 | 57.36 | 57.86 | 57.35 | 57.79 | 3,018,861 | +0.39(+0.69%) |
Aug 22, 2017 | 57.27 | 57.45 | 57.09 | 57.40 | 2,485,010 | +0.11(+0.19%) |
Aug 21, 2017 | 56.94 | 57.38 | 56.86 | 57.29 | 2,293,976 | +0.40(+0.71%) |
Aug 18, 2017 | 56.71 | 57.26 | 56.53 | 56.89 | 3,642,258 | +0.13(+0.22%) |
Aug 17, 2017 | 56.75 | 56.97 | 56.59 | 56.76 | 4,209,404 | -0.02(-0.03%) |
Aug 16, 2017 | 56.38 | 56.79 | 56.27 | 56.78 | 2,146,714 | +0.39(+0.70%) |
Aug 15, 2017 | 55.79 | 56.40 | 55.74 | 56.38 | 1,635,448 | +0.37(+0.66%) |
Aug 14, 2017 | 55.65 | 56.09 | 55.55 | 56.01 | 2,365,939 | +0.39(+0.69%) |
Aug 11, 2017 | 56.24 | 56.24 | 55.48 | 55.63 | 2,546,606 | -0.63(-1.12%) |
Aug 10, 2017 | 55.85 | 56.30 | 55.62 | 56.26 | 2,604,749 | +0.32(+0.56%) |
Aug 09, 2017 | 56.45 | 56.45 | 55.86 | 55.94 | 3,161,265 | -0.31(-0.55%) |
Aug 08, 2017 | 55.82 | 56.28 | 55.63 | 56.25 | 3,041,863 | +0.43(+0.78%) |
Aug 07, 2017 | 55.42 | 55.82 | 55.23 | 55.82 | 2,567,055 | +0.40(+0.72%) |
Aug 04, 2017 | 55.49 | 55.55 | 54.98 | 55.42 | 2,403,957 | -0.25(-0.45%) |
Aug 03, 2017 | 55.31 | 55.67 | 55.21 | 55.67 | 2,295,326 | +0.21(+0.38%) |
Aug 02, 2017 | 55.02 | 55.53 | 54.79 | 55.46 | 1,797,173 | +0.24(+0.44%) |
Aug 01, 2017 | 55.19 | 55.38 | 55.02 | 55.21 | 2,083,548 | +0.06(+0.11%) |
Jul 31, 2017 | 55.08 | 55.28 | 54.75 | 55.15 | 2,908,085 | +0.09(+0.16%) |
Jul 28, 2017 | 55.21 | 55.36 | 54.75 | 55.06 | 3,288,349 | -0.19(-0.34%) |
Jul 27, 2017 | 54.24 | 55.35 | 54.23 | 55.25 | 5,376,207 | +0.95(+1.76%) |
Jul 26, 2017 | 53.70 | 54.35 | 53.63 | 54.30 | 2,510,667 | +0.48(+0.89%) |
Jul 25, 2017 | 54.12 | 54.19 | 53.72 | 53.82 | 2,064,544 | -0.27(-0.51%) |
Jul 24, 2017 | 54.73 | 54.73 | 53.87 | 54.09 | 5,281,852 | -0.62(-1.13%) |
Jul 21, 2017 | 53.74 | 54.72 | 53.70 | 54.71 | 3,737,756 | +1.00(+1.86%) |
Jul 20, 2017 | 53.77 | 53.82 | 53.49 | 53.71 | 4,823,332 | +0.04(+0.07%) |
Jul 19, 2017 | 53.52 | 53.77 | 53.50 | 53.67 | 3,813,175 | +0.23(+0.42%) |
Jul 18, 2017 | 53.66 | 53.81 | 53.43 | 53.45 | 3,480,772 | -0.15(-0.28%) |
Jul 17, 2017 | 53.35 | 53.69 | 53.26 | 53.59 | 3,690,167 | +0.30(+0.56%) |
Jul 14, 2017 | 53.74 | 53.86 | 53.25 | 53.30 | 6,267,901 | -0.09(-0.16%) |
Jul 13, 2017 | 53.87 | 54.02 | 53.38 | 53.38 | 4,462,769 | -0.56(-1.03%) |
Jul 12, 2017 | 54.26 | 54.36 | 53.92 | 53.94 | 2,926,243 | +0.12(+0.22%) |
Jul 11, 2017 | 53.95 | 53.99 | 53.69 | 53.82 | 2,320,046 | -0.04(-0.07%) |
Jul 10, 2017 | 54.26 | 54.31 | 53.86 | 53.86 | 2,005,118 | -0.20(-0.38%) |
Jul 07, 2017 | 53.95 | 54.27 | 53.81 | 54.06 | 2,235,084 | +0.10(+0.19%) |
Jul 06, 2017 | 53.70 | 54.06 | 53.53 | 53.96 | 2,747,176 | +0.16(+0.29%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.65 | 53.81 | 3,499,067 | -0.14(-0.26%) |