Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.78 | 56.23 | 55.57 | 55.92 | 1,430,421 | +0.11(+0.20%) |
Sep 28, 2017 | 56.40 | 56.40 | 55.22 | 55.80 | 1,458,641 | -0.60(-1.07%) |
Sep 27, 2017 | 56.43 | 56.86 | 56.12 | 56.40 | 1,552,999 | +0.90(+1.62%) |
Sep 26, 2017 | 55.43 | 55.73 | 54.99 | 55.51 | 1,405,951 | +0.13(+0.23%) |
Sep 25, 2017 | 55.16 | 55.71 | 54.99 | 55.38 | 1,436,641 | -0.08(-0.15%) |
Sep 22, 2017 | 54.62 | 55.70 | 54.62 | 55.46 | 1,215,063 | +0.42(+0.76%) |
Sep 21, 2017 | 54.89 | 55.23 | 54.79 | 55.04 | 1,371,794 | +0.09(+0.17%) |
Sep 20, 2017 | 54.52 | 55.20 | 53.92 | 54.95 | 1,455,183 | +0.53(+0.98%) |
Sep 19, 2017 | 53.75 | 54.71 | 53.71 | 54.42 | 1,837,301 | +0.64(+1.19%) |
Sep 18, 2017 | 53.19 | 53.82 | 53.15 | 53.78 | 1,381,243 | +0.81(+1.52%) |
Sep 15, 2017 | 52.52 | 53.09 | 52.46 | 52.97 | 2,455,386 | +0.33(+0.62%) |
Sep 14, 2017 | 52.62 | 53.22 | 52.50 | 52.65 | 1,880,368 | -0.05(-0.09%) |
Sep 13, 2017 | 52.05 | 52.78 | 52.02 | 52.69 | 1,949,547 | +0.44(+0.84%) |
Sep 12, 2017 | 51.50 | 52.39 | 51.47 | 52.25 | 1,682,122 | +1.13(+2.20%) |
Sep 11, 2017 | 50.88 | 51.19 | 50.52 | 51.12 | 1,732,101 | +1.05(+2.10%) |
Sep 08, 2017 | 49.46 | 50.13 | 49.27 | 50.07 | 1,808,069 | +0.44(+0.89%) |
Sep 07, 2017 | 51.09 | 51.24 | 49.35 | 49.63 | 1,748,440 | -1.48(-2.89%) |
Sep 06, 2017 | 51.19 | 51.50 | 51.05 | 51.11 | 1,334,764 | +0.24(+0.46%) |
Sep 05, 2017 | 51.95 | 52.12 | 50.82 | 50.87 | 2,919,591 | -1.59(-3.03%) |
Sep 01, 2017 | 51.87 | 52.68 | 51.75 | 52.46 | 1,251,399 | +0.82(+1.59%) |
Aug 31, 2017 | 51.82 | 51.99 | 51.46 | 51.64 | 2,479,744 | +0.06(+0.12%) |
Aug 30, 2017 | 51.22 | 51.85 | 51.22 | 51.58 | 1,329,861 | +0.47(+0.92%) |
Aug 29, 2017 | 50.92 | 51.24 | 50.70 | 51.11 | 1,483,361 | -0.56(-1.09%) |
Aug 28, 2017 | 51.88 | 52.05 | 51.59 | 51.67 | 1,438,284 | -0.21(-0.41%) |
Aug 25, 2017 | 52.14 | 52.56 | 51.83 | 51.88 | 1,549,490 | +0.14(+0.26%) |
Aug 24, 2017 | 51.85 | 52.16 | 51.65 | 51.75 | 3,060,977 | +0.22(+0.43%) |
Aug 23, 2017 | 51.11 | 51.98 | 51.11 | 51.53 | 1,671,697 | -0.10(-0.19%) |
Aug 22, 2017 | 51.34 | 51.68 | 50.97 | 51.63 | 2,515,978 | +0.59(+1.15%) |
Aug 21, 2017 | 51.77 | 51.91 | 50.99 | 51.04 | 2,431,885 | -0.72(-1.40%) |
Aug 18, 2017 | 52.05 | 52.36 | 51.75 | 51.76 | 3,538,722 | -0.66(-1.26%) |
Aug 17, 2017 | 53.94 | 54.01 | 52.39 | 52.42 | 2,263,615 | -1.71(-3.16%) |
Aug 16, 2017 | 55.32 | 55.49 | 54.04 | 54.14 | 1,864,493 | -0.78(-1.43%) |
Aug 15, 2017 | 55.44 | 55.77 | 54.78 | 54.92 | 1,651,332 | +0.01(+0.01%) |
Aug 14, 2017 | 55.05 | 55.48 | 54.68 | 54.91 | 1,597,197 | +0.58(+1.06%) |
Aug 11, 2017 | 54.61 | 55.14 | 54.08 | 54.33 | 1,146,443 | -0.27(-0.50%) |
Aug 10, 2017 | 55.56 | 55.78 | 54.59 | 54.61 | 1,725,048 | -1.51(-2.69%) |
Aug 09, 2017 | 56.08 | 56.31 | 55.60 | 56.12 | 1,823,893 | -0.46(-0.81%) |
Aug 08, 2017 | 56.23 | 57.67 | 56.23 | 56.57 | 1,595,282 | +0.28(+0.50%) |
Aug 07, 2017 | 56.41 | 56.71 | 55.93 | 56.29 | 1,353,138 | -0.21(-0.38%) |
Aug 04, 2017 | 56.31 | 57.03 | 56.04 | 56.50 | 1,643,640 | +0.82(+1.48%) |
Aug 03, 2017 | 56.08 | 56.79 | 54.55 | 55.68 | 2,332,168 | -0.10(-0.18%) |
Aug 02, 2017 | 55.72 | 56.31 | 55.65 | 55.78 | 2,458,655 | -0.22(-0.39%) |
Aug 01, 2017 | 55.94 | 56.05 | 55.33 | 56.00 | 1,745,540 | +0.40(+0.73%) |
Jul 31, 2017 | 55.81 | 55.81 | 55.35 | 55.60 | 1,136,071 | +0.19(+0.34%) |
Jul 28, 2017 | 55.03 | 55.54 | 54.75 | 55.41 | 1,056,916 | +0.35(+0.64%) |
Jul 27, 2017 | 54.62 | 55.64 | 54.56 | 55.06 | 2,124,233 | +0.64(+1.17%) |
Jul 26, 2017 | 55.03 | 55.31 | 54.33 | 54.42 | 1,351,281 | -0.63(-1.15%) |
Jul 25, 2017 | 55.14 | 55.50 | 54.91 | 55.05 | 1,244,178 | +0.73(+1.34%) |
Jul 24, 2017 | 53.83 | 54.44 | 53.80 | 54.32 | 857,198 | +0.49(+0.92%) |
Jul 21, 2017 | 53.65 | 54.05 | 53.48 | 53.82 | 1,236,887 | +0.01(+0.01%) |
Jul 20, 2017 | 54.17 | 54.46 | 53.72 | 53.82 | 1,233,232 | -0.35(-0.65%) |
Jul 19, 2017 | 53.73 | 54.49 | 53.46 | 54.17 | 2,586,849 | +0.65(+1.21%) |
Jul 18, 2017 | 53.61 | 53.91 | 53.23 | 53.52 | 1,773,891 | -0.60(-1.11%) |
Jul 17, 2017 | 54.20 | 54.42 | 53.85 | 54.12 | 1,082,996 | -0.17(-0.31%) |
Jul 14, 2017 | 53.85 | 54.58 | 53.49 | 54.29 | 1,599,834 | -0.33(-0.61%) |
Jul 13, 2017 | 53.83 | 54.65 | 53.60 | 54.62 | 1,522,025 | +0.89(+1.66%) |
Jul 12, 2017 | 53.18 | 53.86 | 53.09 | 53.73 | 1,560,242 | +0.33(+0.63%) |
Jul 11, 2017 | 53.83 | 54.07 | 53.25 | 53.40 | 2,094,936 | -0.35(-0.65%) |
Jul 10, 2017 | 53.30 | 54.01 | 53.26 | 53.75 | 1,823,989 | +0.33(+0.61%) |
Jul 07, 2017 | 53.00 | 53.50 | 52.62 | 53.42 | 1,794,011 | +0.64(+1.21%) |
Jul 06, 2017 | 52.57 | 53.81 | 52.37 | 52.78 | 2,556,742 | +0.53(+1.00%) |
Jul 05, 2017 | 52.58 | 52.73 | 51.83 | 52.26 | 1,547,701 | -0.11(-0.22%) |