Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.44 | 52.71 | 52.27 | 52.52 | 3,474,224 | -0.02(-0.03%) |
Sep 28, 2017 | 52.76 | 53.04 | 52.35 | 52.54 | 3,136,894 | -0.40(-0.76%) |
Sep 27, 2017 | 53.14 | 52.63 | 52.94 | 4,091,032 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.19 | 53.20 | 52.65 | 52.74 | 4,425,327 | -0.43(-0.80%) |
Sep 25, 2017 | 53.03 | 53.37 | 52.90 | 53.16 | 3,357,743 | +0.14(+0.27%) |
Sep 22, 2017 | 52.95 | 53.12 | 52.73 | 53.02 | 2,717,785 | +0.00(+0.00%) |
Sep 21, 2017 | 53.36 | 53.64 | 53.00 | 53.02 | 2,881,803 | -0.38(-0.70%) |
Sep 20, 2017 | 53.00 | 53.41 | 52.95 | 53.40 | 3,673,191 | +0.57(+1.08%) |
Sep 19, 2017 | 52.65 | 52.92 | 52.53 | 52.83 | 2,550,292 | +0.18(+0.35%) |
Sep 18, 2017 | 52.21 | 52.65 | 51.96 | 52.65 | 2,818,478 | +0.53(+1.03%) |
Sep 15, 2017 | 51.65 | 52.23 | 51.62 | 52.11 | 5,314,452 | +0.38(+0.74%) |
Sep 14, 2017 | 51.23 | 51.80 | 51.03 | 51.73 | 2,873,071 | +0.49(+0.96%) |
Sep 13, 2017 | 51.08 | 51.28 | 51.05 | 51.23 | 1,736,617 | +0.03(+0.07%) |
Sep 12, 2017 | 50.98 | 51.29 | 50.86 | 51.20 | 2,398,775 | +0.29(+0.57%) |
Sep 11, 2017 | 50.79 | 50.92 | 50.68 | 50.91 | 2,848,120 | +0.43(+0.84%) |
Sep 08, 2017 | 50.27 | 50.66 | 50.01 | 50.48 | 2,697,835 | +0.16(+0.32%) |
Sep 07, 2017 | 50.15 | 50.41 | 49.74 | 50.32 | 3,771,225 | +0.25(+0.50%) |
Sep 06, 2017 | 49.50 | 50.08 | 49.21 | 50.07 | 4,518,832 | +1.04(+2.13%) |
Sep 05, 2017 | 49.09 | 49.36 | 48.84 | 49.03 | 4,032,379 | -0.13(-0.25%) |
Sep 01, 2017 | 49.53 | 49.61 | 49.15 | 49.15 | 2,193,369 | -0.19(-0.39%) |
Aug 31, 2017 | 49.23 | 49.49 | 48.93 | 49.34 | 2,889,770 | +0.34(+0.70%) |
Aug 30, 2017 | 48.78 | 49.03 | 48.73 | 49.00 | 2,262,463 | +0.23(+0.48%) |
Aug 29, 2017 | 48.58 | 48.81 | 48.40 | 48.77 | 2,412,022 | -0.04(-0.09%) |
Aug 28, 2017 | 49.04 | 49.09 | 48.52 | 48.81 | 1,826,385 | -0.13(-0.27%) |
Aug 25, 2017 | 48.80 | 49.09 | 48.72 | 48.94 | 1,483,109 | +0.45(+0.93%) |
Aug 24, 2017 | 48.90 | 48.97 | 48.47 | 48.49 | 1,822,867 | -0.34(-0.70%) |
Aug 23, 2017 | 48.95 | 49.17 | 48.76 | 48.83 | 2,328,895 | -0.33(-0.66%) |
Aug 22, 2017 | 48.67 | 49.24 | 48.56 | 49.16 | 3,463,306 | +0.69(+1.41%) |
Aug 21, 2017 | 48.48 | 48.68 | 48.32 | 48.47 | 2,489,194 | +0.00(+0.00%) |
Aug 18, 2017 | 48.60 | 48.98 | 48.32 | 48.47 | 2,468,985 | -0.24(-0.50%) |
Aug 17, 2017 | 49.40 | 49.58 | 48.71 | 48.72 | 2,123,901 | -0.86(-1.74%) |
Aug 16, 2017 | 49.84 | 50.08 | 49.54 | 49.58 | 2,632,535 | -0.08(-0.15%) |
Aug 15, 2017 | 49.81 | 49.87 | 49.59 | 49.65 | 2,706,432 | -0.18(-0.37%) |
Aug 14, 2017 | 49.49 | 50.02 | 49.49 | 49.84 | 2,477,687 | +0.62(+1.26%) |
Aug 11, 2017 | 49.44 | 49.59 | 49.10 | 49.22 | 3,353,509 | -0.21(-0.42%) |
Aug 10, 2017 | 49.95 | 50.21 | 49.41 | 49.43 | 2,439,666 | -0.74(-1.48%) |
Aug 09, 2017 | 50.00 | 50.30 | 49.92 | 50.17 | 2,124,254 | +0.07(+0.13%) |
Aug 08, 2017 | 50.37 | 50.69 | 49.95 | 50.10 | 2,599,349 | -0.40(-0.79%) |
Aug 07, 2017 | 50.57 | 50.89 | 50.44 | 50.50 | 3,261,041 | -0.20(-0.39%) |
Aug 04, 2017 | 50.35 | 50.75 | 50.25 | 50.70 | 2,779,286 | +0.39(+0.77%) |
Aug 03, 2017 | 50.55 | 50.64 | 50.05 | 50.31 | 3,757,672 | -0.26(-0.51%) |
Aug 02, 2017 | 49.54 | 50.59 | 49.45 | 50.57 | 6,447,336 | +0.85(+1.72%) |
Aug 01, 2017 | 49.29 | 49.79 | 48.47 | 49.71 | 5,822,818 | +0.29(+0.59%) |
Jul 31, 2017 | 49.62 | 49.76 | 49.34 | 49.42 | 3,998,460 | +0.07(+0.13%) |
Jul 28, 2017 | 49.46 | 49.51 | 48.87 | 49.36 | 3,482,502 | -0.32(-0.63%) |
Jul 27, 2017 | 49.68 | 49.74 | 49.26 | 49.67 | 2,788,330 | +0.09(+0.18%) |
Jul 26, 2017 | 50.06 | 50.10 | 49.48 | 49.58 | 2,118,068 | -0.52(-1.04%) |
Jul 25, 2017 | 50.27 | 50.31 | 49.88 | 50.10 | 2,153,029 | +0.33(+0.67%) |
Jul 24, 2017 | 49.85 | 49.87 | 49.47 | 49.77 | 2,164,925 | -0.01(-0.02%) |
Jul 21, 2017 | 49.70 | 49.81 | 49.46 | 49.78 | 2,750,862 | -0.22(-0.43%) |
Jul 20, 2017 | 50.06 | 50.31 | 49.81 | 50.00 | 2,858,840 | -0.25(-0.50%) |
Jul 19, 2017 | 49.72 | 50.28 | 49.62 | 50.25 | 2,154,961 | +0.64(+1.29%) |
Jul 18, 2017 | 50.02 | 50.06 | 49.44 | 49.61 | 4,110,139 | -0.44(-0.88%) |
Jul 17, 2017 | 49.76 | 50.29 | 49.56 | 50.05 | 3,409,088 | +0.15(+0.30%) |
Jul 14, 2017 | 49.76 | 50.05 | 49.60 | 49.90 | 3,014,170 | +0.31(+0.62%) |
Jul 13, 2017 | 49.80 | 49.97 | 49.55 | 49.59 | 2,798,701 | -0.21(-0.42%) |
Jul 12, 2017 | 49.96 | 50.20 | 49.71 | 49.80 | 3,449,536 | +0.20(+0.40%) |
Jul 11, 2017 | 49.52 | 49.73 | 49.17 | 49.60 | 2,324,773 | +0.07(+0.13%) |
Jul 10, 2017 | 49.31 | 49.78 | 49.26 | 49.53 | 3,104,928 | +0.22(+0.45%) |
Jul 07, 2017 | 49.17 | 49.61 | 48.91 | 49.31 | 2,827,320 | +0.24(+0.49%) |
Jul 06, 2017 | 49.04 | 49.61 | 49.01 | 49.07 | 3,896,109 | -0.12(-0.24%) |
Jul 05, 2017 | 49.89 | 49.89 | 48.94 | 49.18 | 4,155,026 | -0.77(-1.54%) |