Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.92 | 57.15 | 56.51 | 57.12 | 1,133,866 | +0.16(+0.29%) |
Sep 28, 2017 | 56.79 | 57.22 | 56.47 | 56.95 | 1,321,736 | +0.18(+0.32%) |
Sep 27, 2017 | 56.91 | 57.11 | 56.06 | 56.77 | 1,470,988 | +0.05(+0.10%) |
Sep 26, 2017 | 56.77 | 57.16 | 56.20 | 56.72 | 1,245,737 | +0.01(+0.02%) |
Sep 25, 2017 | 55.21 | 56.95 | 55.13 | 56.71 | 2,353,187 | +1.55(+2.81%) |
Sep 22, 2017 | 54.74 | 55.65 | 54.61 | 55.16 | 2,291,541 | +0.33(+0.61%) |
Sep 21, 2017 | 54.82 | 55.07 | 54.21 | 54.82 | 1,639,297 | +0.13(+0.23%) |
Sep 20, 2017 | 55.01 | 55.25 | 54.08 | 54.70 | 2,252,841 | -0.58(-1.04%) |
Sep 19, 2017 | 55.48 | 55.67 | 54.74 | 55.28 | 1,786,821 | -0.09(-0.16%) |
Sep 18, 2017 | 57.04 | 57.20 | 55.29 | 55.37 | 2,624,156 | -1.63(-2.87%) |
Sep 15, 2017 | 56.63 | 57.03 | 56.22 | 57.00 | 2,348,570 | +0.60(+1.06%) |
Sep 14, 2017 | 56.27 | 56.42 | 55.93 | 56.40 | 1,881,089 | +0.09(+0.16%) |
Sep 13, 2017 | 55.60 | 56.42 | 55.60 | 56.31 | 2,198,174 | +0.63(+1.13%) |
Sep 12, 2017 | 54.99 | 55.71 | 54.73 | 55.68 | 1,570,151 | +0.69(+1.26%) |
Sep 11, 2017 | 54.66 | 55.01 | 54.44 | 54.99 | 2,585,084 | +0.56(+1.03%) |
Sep 08, 2017 | 54.87 | 54.96 | 53.82 | 54.43 | 3,192,330 | -0.57(-1.03%) |
Sep 07, 2017 | 55.04 | 54.22 | 55.00 | 2,316,536 | +0.83(+1.53%) | |
Sep 06, 2017 | 53.56 | 54.82 | 53.30 | 54.17 | 2,701,866 | +0.58(+1.08%) |
Sep 05, 2017 | 53.98 | 54.14 | 53.24 | 53.59 | 2,294,150 | -0.14(-0.27%) |
Sep 01, 2017 | 53.92 | 53.97 | 53.40 | 53.73 | 2,411,606 | +0.03(+0.05%) |
Aug 31, 2017 | 53.68 | 54.28 | 53.51 | 53.71 | 2,535,781 | +0.51(+0.95%) |
Aug 30, 2017 | 52.97 | 53.43 | 52.76 | 53.20 | 1,484,050 | +0.17(+0.32%) |
Aug 29, 2017 | 52.78 | 53.05 | 52.43 | 53.03 | 1,542,321 | -0.18(-0.34%) |
Aug 28, 2017 | 53.89 | 53.97 | 53.06 | 53.21 | 2,280,456 | -0.56(-1.04%) |
Aug 25, 2017 | 52.22 | 54.17 | 52.17 | 53.77 | 3,863,996 | +1.71(+3.28%) |
Aug 24, 2017 | 51.90 | 52.99 | 51.73 | 52.06 | 3,695,079 | +0.59(+1.14%) |
Aug 23, 2017 | 50.54 | 51.66 | 50.47 | 51.48 | 4,847,538 | +0.79(+1.55%) |
Aug 22, 2017 | 49.64 | 50.71 | 49.56 | 50.69 | 2,787,506 | +1.27(+2.57%) |
Aug 21, 2017 | 49.33 | 49.85 | 48.91 | 49.42 | 1,899,042 | +0.05(+0.11%) |
Aug 18, 2017 | 49.18 | 49.51 | 48.66 | 49.36 | 3,377,821 | -0.20(-0.40%) |
Aug 17, 2017 | 48.16 | 49.93 | 47.67 | 49.56 | 3,498,489 | +1.32(+2.73%) |
Aug 16, 2017 | 47.46 | 48.36 | 47.42 | 48.25 | 1,897,114 | +1.02(+2.17%) |
Aug 15, 2017 | 48.65 | 48.65 | 46.56 | 47.22 | 2,841,286 | -1.29(-2.67%) |
Aug 14, 2017 | 48.31 | 48.89 | 47.83 | 48.51 | 1,882,931 | +0.48(+1.01%) |
Aug 11, 2017 | 47.78 | 48.27 | 47.26 | 48.03 | 1,796,581 | +0.27(+0.56%) |
Aug 10, 2017 | 49.63 | 49.63 | 47.66 | 47.76 | 2,689,811 | -2.07(-4.14%) |
Aug 09, 2017 | 49.80 | 49.96 | 49.13 | 49.83 | 1,948,824 | -0.22(-0.43%) |
Aug 08, 2017 | 50.75 | 51.15 | 49.81 | 50.04 | 1,776,140 | -0.79(-1.55%) |
Aug 07, 2017 | 51.12 | 51.32 | 50.33 | 50.83 | 2,204,469 | -0.34(-0.67%) |
Aug 04, 2017 | 50.01 | 51.35 | 50.01 | 51.17 | 1,951,783 | +1.33(+2.67%) |
Aug 03, 2017 | 49.68 | 50.39 | 49.38 | 49.84 | 2,128,402 | -0.15(-0.31%) |
Aug 02, 2017 | 50.18 | 50.45 | 49.83 | 50.00 | 1,582,832 | -0.46(-0.91%) |
Aug 01, 2017 | 50.64 | 50.64 | 49.54 | 50.45 | 2,698,212 | +0.06(+0.12%) |
Jul 31, 2017 | 51.17 | 50.32 | 50.39 | 2,007,750 | -0.45(-0.88%) | |
Jul 28, 2017 | 51.41 | 51.85 | 50.49 | 50.84 | 3,761,213 | -0.82(-1.58%) |
Jul 27, 2017 | 48.49 | 52.39 | 48.18 | 51.66 | 10,437,953 | +3.71(+7.73%) |
Jul 26, 2017 | 48.07 | 48.50 | 47.44 | 47.95 | 3,769,334 | -0.12(-0.24%) |
Jul 25, 2017 | 46.48 | 48.31 | 46.48 | 48.07 | 2,993,478 | +1.80(+3.90%) |
Jul 24, 2017 | 47.20 | 47.20 | 46.11 | 46.26 | 2,281,943 | -0.98(-2.07%) |
Jul 21, 2017 | 46.62 | 47.37 | 46.55 | 47.24 | 2,688,406 | +0.52(+1.11%) |
Jul 20, 2017 | 47.31 | 46.05 | 46.72 | 2,455,460 | +0.17(+0.37%) | |
Jul 19, 2017 | 46.72 | 47.44 | 46.26 | 46.55 | 1,973,299 | +0.03(+0.06%) |
Jul 18, 2017 | 46.95 | 47.10 | 46.14 | 46.52 | 1,767,169 | -0.42(-0.90%) |
Jul 17, 2017 | 46.28 | 47.75 | 46.18 | 46.94 | 3,387,193 | +0.68(+1.48%) |
Jul 14, 2017 | 45.43 | 46.87 | 45.32 | 46.26 | 3,426,635 | +1.05(+2.32%) |
Jul 13, 2017 | 45.16 | 45.68 | 44.89 | 45.21 | 4,606,891 | +0.32(+0.72%) |
Jul 12, 2017 | 45.17 | 45.55 | 44.78 | 44.89 | 2,770,207 | -0.05(-0.12%) |
Jul 11, 2017 | 45.36 | 45.44 | 44.80 | 44.94 | 2,657,923 | -0.55(-1.20%) |
Jul 10, 2017 | 45.79 | 46.14 | 45.42 | 45.49 | 2,825,070 | -0.36(-0.78%) |
Jul 07, 2017 | 46.26 | 46.52 | 45.72 | 45.85 | 3,767,160 | -0.39(-0.85%) |
Jul 06, 2017 | 47.56 | 47.72 | 46.18 | 46.24 | 3,433,452 | -1.35(-2.83%) |
Jul 05, 2017 | 49.23 | 49.54 | 47.56 | 47.59 | 3,146,057 | -1.76(-3.57%) |