Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.79 | 56.22 | 55.67 | 56.20 | 1,763,027 | +0.37(+0.66%) |
Sep 28, 2017 | 55.78 | 56.01 | 55.41 | 55.84 | 1,707,212 | -0.11(-0.19%) |
Sep 27, 2017 | 56.09 | 56.30 | 55.48 | 55.95 | 2,579,988 | -0.05(-0.10%) |
Sep 26, 2017 | 56.30 | 56.32 | 55.91 | 56.00 | 1,453,820 | -0.21(-0.38%) |
Sep 25, 2017 | 56.89 | 56.92 | 56.04 | 56.21 | 1,874,505 | -0.67(-1.18%) |
Sep 22, 2017 | 56.86 | 57.10 | 56.73 | 56.89 | 2,626,256 | +0.12(+0.21%) |
Sep 21, 2017 | 57.51 | 57.61 | 56.74 | 56.77 | 1,780,753 | -0.81(-1.40%) |
Sep 20, 2017 | 57.46 | 57.78 | 57.38 | 57.58 | 1,875,690 | +0.23(+0.41%) |
Sep 19, 2017 | 57.58 | 57.64 | 57.25 | 57.34 | 2,038,073 | -0.26(-0.45%) |
Sep 18, 2017 | 57.39 | 57.60 | 57.26 | 57.60 | 1,727,438 | +0.31(+0.55%) |
Sep 15, 2017 | 57.42 | 57.62 | 57.22 | 57.29 | 5,052,593 | -0.32(-0.56%) |
Sep 14, 2017 | 57.65 | 57.99 | 57.49 | 57.61 | 2,081,578 | -0.26(-0.45%) |
Sep 13, 2017 | 57.46 | 58.00 | 57.36 | 57.87 | 2,771,542 | +0.41(+0.72%) |
Sep 12, 2017 | 57.68 | 57.83 | 57.17 | 57.46 | 2,055,176 | -0.12(-0.20%) |
Sep 11, 2017 | 56.99 | 57.61 | 56.94 | 57.58 | 3,027,346 | +0.90(+1.58%) |
Sep 08, 2017 | 56.37 | 57.68 | 56.19 | 56.68 | 2,883,744 | +0.39(+0.70%) |
Sep 07, 2017 | 56.11 | 56.43 | 55.85 | 56.29 | 1,925,426 | +0.28(+0.50%) |
Sep 06, 2017 | 55.80 | 56.14 | 55.69 | 56.01 | 1,672,697 | +0.31(+0.56%) |
Sep 05, 2017 | 55.52 | 55.93 | 55.38 | 55.69 | 1,979,353 | -0.04(-0.08%) |
Sep 01, 2017 | 55.63 | 55.98 | 55.57 | 55.74 | 2,472,882 | +0.17(+0.31%) |
Aug 31, 2017 | 55.34 | 55.65 | 55.18 | 55.57 | 3,944,041 | +0.50(+0.91%) |
Aug 30, 2017 | 54.91 | 55.27 | 54.90 | 55.07 | 2,142,177 | +0.21(+0.38%) |
Aug 29, 2017 | 54.87 | 55.05 | 54.67 | 54.86 | 1,748,669 | -0.21(-0.37%) |
Aug 28, 2017 | 55.07 | 55.22 | 54.98 | 55.07 | 2,671,265 | +0.12(+0.21%) |
Aug 25, 2017 | 55.20 | 55.20 | 54.90 | 54.95 | 2,674,585 | +0.00(+0.00%) |
Aug 24, 2017 | 55.11 | 55.24 | 54.91 | 54.95 | 2,558,935 | +0.05(+0.10%) |
Aug 23, 2017 | 55.39 | 55.45 | 54.78 | 54.90 | 3,060,564 | -0.63(-1.13%) |
Aug 22, 2017 | 54.51 | 55.58 | 54.51 | 55.52 | 2,003,101 | +0.93(+1.70%) |
Aug 21, 2017 | 54.31 | 54.63 | 54.08 | 54.59 | 1,878,104 | +0.21(+0.39%) |
Aug 18, 2017 | 54.24 | 54.74 | 54.16 | 54.38 | 2,583,758 | +0.04(+0.08%) |
Aug 17, 2017 | 54.52 | 54.92 | 54.29 | 54.33 | 2,920,037 | -0.48(-0.88%) |
Aug 16, 2017 | 54.50 | 54.97 | 54.33 | 54.82 | 3,319,513 | +0.50(+0.92%) |
Aug 15, 2017 | 53.77 | 54.45 | 53.72 | 54.32 | 2,419,210 | +0.51(+0.95%) |
Aug 14, 2017 | 53.66 | 54.12 | 53.66 | 53.81 | 2,212,289 | +0.35(+0.65%) |
Aug 11, 2017 | 53.26 | 53.93 | 53.26 | 53.46 | 2,478,108 | +0.12(+0.22%) |
Aug 10, 2017 | 53.30 | 53.58 | 53.09 | 53.34 | 3,290,025 | -0.28(-0.52%) |
Aug 09, 2017 | 53.35 | 53.69 | 53.16 | 53.62 | 2,459,045 | +0.27(+0.50%) |
Aug 08, 2017 | 53.30 | 53.60 | 53.03 | 53.35 | 2,204,754 | -0.01(-0.02%) |
Aug 07, 2017 | 53.46 | 53.52 | 53.15 | 53.36 | 2,080,445 | -0.13(-0.25%) |
Aug 04, 2017 | 53.73 | 53.11 | 53.49 | 1,784,504 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.80 | 53.41 | 52.54 | 53.24 | 2,258,821 | +0.08(+0.15%) |
Aug 02, 2017 | 54.22 | 54.22 | 52.95 | 53.16 | 3,959,532 | -1.08(-1.99%) |
Aug 01, 2017 | 54.39 | 54.66 | 54.10 | 54.24 | 2,966,518 | +0.21(+0.38%) |
Jul 31, 2017 | 54.30 | 54.53 | 53.92 | 54.03 | 2,286,166 | -0.22(-0.41%) |
Jul 28, 2017 | 53.96 | 54.35 | 53.74 | 54.25 | 2,299,653 | +0.31(+0.58%) |
Jul 27, 2017 | 55.07 | 55.07 | 53.49 | 53.94 | 3,822,205 | -0.75(-1.37%) |
Jul 26, 2017 | 54.54 | 55.14 | 53.72 | 54.69 | 4,610,609 | -0.78(-1.40%) |
Jul 25, 2017 | 56.26 | 56.29 | 55.14 | 55.47 | 3,441,362 | -0.57(-1.02%) |
Jul 24, 2017 | 56.12 | 56.17 | 55.81 | 56.04 | 1,868,416 | +0.05(+0.10%) |
Jul 21, 2017 | 56.18 | 56.41 | 55.92 | 55.99 | 3,132,901 | -0.33(-0.59%) |
Jul 20, 2017 | 55.84 | 56.35 | 55.62 | 56.32 | 2,680,176 | +0.53(+0.94%) |
Jul 19, 2017 | 55.69 | 55.84 | 55.49 | 55.79 | 3,413,235 | +0.28(+0.50%) |
Jul 18, 2017 | 55.73 | 55.83 | 55.35 | 55.51 | 2,506,870 | -0.05(-0.10%) |
Jul 17, 2017 | 55.48 | 55.73 | 55.30 | 55.57 | 3,055,858 | +0.08(+0.14%) |
Jul 14, 2017 | 54.75 | 55.61 | 54.68 | 55.49 | 2,184,196 | +0.72(+1.32%) |
Jul 13, 2017 | 54.82 | 54.87 | 54.31 | 54.76 | 1,943,430 | +0.02(+0.03%) |
Jul 12, 2017 | 54.31 | 54.89 | 54.25 | 54.75 | 1,685,172 | +0.58(+1.07%) |
Jul 11, 2017 | 54.80 | 54.84 | 53.91 | 54.16 | 2,902,687 | +0.07(+0.13%) |
Jul 10, 2017 | 54.16 | 54.24 | 53.83 | 54.09 | 1,726,715 | -0.15(-0.28%) |
Jul 07, 2017 | 53.94 | 54.34 | 53.81 | 54.24 | 2,867,547 | +0.50(+0.93%) |
Jul 06, 2017 | 53.99 | 54.20 | 53.61 | 53.74 | 3,495,902 | -0.49(-0.91%) |
Jul 05, 2017 | 53.97 | 54.37 | 53.80 | 54.24 | 1,995,659 | +0.42(+0.78%) |