Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.32 | 55.77 | 55.16 | 55.37 | 1,311,753 | +0.21(+0.39%) |
Sep 28, 2017 | 54.84 | 55.26 | 54.71 | 55.15 | 784,233 | +0.21(+0.39%) |
Sep 27, 2017 | 54.75 | 55.01 | 54.26 | 54.94 | 849,820 | +0.42(+0.76%) |
Sep 26, 2017 | 53.73 | 54.66 | 53.57 | 54.52 | 957,439 | +0.80(+1.50%) |
Sep 25, 2017 | 53.70 | 53.75 | 53.37 | 53.72 | 584,248 | -0.10(-0.19%) |
Sep 22, 2017 | 53.46 | 54.23 | 53.46 | 53.82 | 837,883 | +0.41(+0.76%) |
Sep 21, 2017 | 53.66 | 54.11 | 53.31 | 53.41 | 492,794 | -0.22(-0.41%) |
Sep 20, 2017 | 52.98 | 53.68 | 52.98 | 53.64 | 1,192,699 | +0.80(+1.52%) |
Sep 19, 2017 | 52.79 | 52.90 | 52.46 | 52.83 | 601,979 | +0.21(+0.40%) |
Sep 18, 2017 | 52.78 | 52.84 | 52.54 | 52.62 | 612,107 | -0.01(-0.02%) |
Sep 15, 2017 | 52.70 | 52.78 | 52.51 | 52.63 | 1,429,680 | -0.13(-0.25%) |
Sep 14, 2017 | 52.55 | 52.91 | 52.50 | 52.76 | 1,843,215 | +0.30(+0.56%) |
Sep 13, 2017 | 53.15 | 53.17 | 52.43 | 52.46 | 1,374,110 | -1.15(-2.14%) |
Sep 12, 2017 | 52.98 | 53.81 | 52.59 | 53.61 | 971,447 | +0.75(+1.42%) |
Sep 11, 2017 | 52.78 | 53.14 | 52.59 | 52.86 | 1,356,092 | +0.17(+0.32%) |
Sep 08, 2017 | 52.34 | 52.86 | 52.19 | 52.69 | 1,382,810 | +0.35(+0.67%) |
Sep 07, 2017 | 52.34 | 52.54 | 52.16 | 52.34 | 2,351,507 | +0.11(+0.21%) |
Sep 06, 2017 | 52.37 | 52.87 | 52.18 | 52.23 | 1,346,118 | -0.07(-0.14%) |
Sep 05, 2017 | 52.01 | 52.43 | 52.01 | 52.30 | 1,030,644 | +0.02(+0.04%) |
Sep 01, 2017 | 52.09 | 52.51 | 52.03 | 52.29 | 925,512 | +0.40(+0.77%) |
Aug 31, 2017 | 51.94 | 52.22 | 51.54 | 51.89 | 1,255,619 | -0.02(-0.04%) |
Aug 30, 2017 | 51.76 | 52.14 | 51.52 | 51.91 | 1,064,050 | +0.20(+0.39%) |
Aug 29, 2017 | 51.08 | 51.81 | 50.90 | 51.70 | 1,349,385 | +0.43(+0.83%) |
Aug 28, 2017 | 51.11 | 51.31 | 50.81 | 51.28 | 710,159 | +0.36(+0.71%) |
Aug 25, 2017 | 51.10 | 51.30 | 50.88 | 50.92 | 744,096 | +0.09(+0.18%) |
Aug 24, 2017 | 51.02 | 51.02 | 50.59 | 50.82 | 618,767 | -0.07(-0.15%) |
Aug 23, 2017 | 51.43 | 51.43 | 50.79 | 50.90 | 958,638 | -0.67(-1.29%) |
Aug 22, 2017 | 51.11 | 51.74 | 51.05 | 51.56 | 1,038,299 | +0.71(+1.40%) |
Aug 21, 2017 | 50.81 | 51.18 | 50.58 | 50.85 | 956,981 | +0.10(+0.20%) |
Aug 18, 2017 | 50.70 | 51.20 | 50.62 | 50.75 | 1,088,469 | +0.05(+0.09%) |
Aug 17, 2017 | 51.43 | 51.76 | 50.67 | 50.70 | 1,335,407 | -0.83(-1.62%) |
Aug 16, 2017 | 51.49 | 52.06 | 51.49 | 51.54 | 887,698 | +0.14(+0.27%) |
Aug 15, 2017 | 51.54 | 51.72 | 51.21 | 51.40 | 974,150 | -0.12(-0.23%) |
Aug 14, 2017 | 50.50 | 51.65 | 50.50 | 51.52 | 1,570,477 | +1.17(+2.31%) |
Aug 11, 2017 | 50.77 | 50.81 | 50.24 | 50.35 | 1,725,878 | -0.28(-0.55%) |
Aug 10, 2017 | 51.38 | 51.59 | 50.61 | 50.63 | 1,653,381 | -0.81(-1.58%) |
Aug 09, 2017 | 50.97 | 51.55 | 50.88 | 51.44 | 1,928,755 | -0.28(-0.54%) |
Aug 08, 2017 | 53.03 | 53.18 | 51.03 | 51.72 | 2,805,359 | -2.90(-5.32%) |
Aug 07, 2017 | 54.90 | 54.97 | 54.55 | 54.63 | 1,248,299 | -0.46(-0.84%) |
Aug 04, 2017 | 55.07 | 55.30 | 54.86 | 55.09 | 775,002 | +0.00(+0.00%) |
Aug 03, 2017 | 54.58 | 55.13 | 54.30 | 55.09 | 925,794 | +0.39(+0.71%) |
Aug 02, 2017 | 54.39 | 54.82 | 53.99 | 54.70 | 1,012,353 | +0.32(+0.60%) |
Aug 01, 2017 | 54.06 | 54.66 | 54.06 | 54.38 | 1,063,382 | -0.08(-0.15%) |
Jul 31, 2017 | 54.42 | 54.68 | 54.42 | 54.46 | 887,279 | +0.09(+0.17%) |
Jul 28, 2017 | 54.27 | 54.77 | 54.27 | 54.37 | 858,079 | +0.13(+0.24%) |
Jul 27, 2017 | 55.25 | 55.25 | 53.93 | 54.24 | 1,847,331 | -0.94(-1.71%) |
Jul 26, 2017 | 55.22 | 55.40 | 55.02 | 55.18 | 703,859 | +0.06(+0.10%) |
Jul 25, 2017 | 55.00 | 55.25 | 54.82 | 55.13 | 603,699 | +0.47(+0.86%) |
Jul 24, 2017 | 54.61 | 54.87 | 54.50 | 54.65 | 1,196,257 | +0.07(+0.14%) |
Jul 21, 2017 | 54.20 | 55.05 | 54.20 | 54.58 | 1,515,211 | -0.04(-0.07%) |
Jul 20, 2017 | 54.61 | 54.88 | 54.35 | 54.62 | 985,159 | -0.05(-0.08%) |
Jul 19, 2017 | 54.42 | 54.76 | 54.27 | 54.66 | 1,395,484 | +0.26(+0.48%) |
Jul 18, 2017 | 53.21 | 54.64 | 53.14 | 54.40 | 2,081,828 | +1.15(+2.15%) |
Jul 17, 2017 | 52.96 | 53.48 | 52.73 | 53.26 | 1,068,844 | +0.29(+0.54%) |
Jul 14, 2017 | 52.82 | 53.18 | 52.75 | 52.97 | 874,298 | +0.15(+0.28%) |
Jul 13, 2017 | 52.89 | 52.99 | 52.47 | 52.82 | 760,790 | -0.08(-0.16%) |
Jul 12, 2017 | 53.40 | 53.62 | 52.87 | 52.91 | 1,215,847 | -0.27(-0.50%) |
Jul 11, 2017 | 52.98 | 53.23 | 52.71 | 53.17 | 1,049,295 | +0.31(+0.58%) |
Jul 10, 2017 | 52.63 | 53.07 | 52.24 | 52.87 | 1,457,665 | +0.21(+0.40%) |
Jul 07, 2017 | 52.12 | 52.70 | 51.90 | 52.66 | 881,553 | +0.69(+1.34%) |
Jul 06, 2017 | 52.58 | 52.58 | 51.85 | 51.96 | 1,280,529 | -0.69(-1.32%) |
Jul 05, 2017 | 52.63 | 53.10 | 52.29 | 52.66 | 1,204,198 | -0.06(-0.11%) |