Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.44 | 52.85 | 52.12 | 52.23 | 4,020,980 | -0.18(-0.34%) |
Sep 28, 2017 | 52.06 | 52.70 | 51.87 | 52.40 | 6,129,361 | +0.27(+0.52%) |
Sep 27, 2017 | 52.77 | 51.66 | 52.13 | 7,533,613 | +0.15(+0.29%) | |
Sep 26, 2017 | 51.68 | 52.21 | 51.41 | 51.98 | 4,411,419 | +0.56(+1.09%) |
Sep 25, 2017 | 51.16 | 51.51 | 50.79 | 51.42 | 3,749,546 | +0.18(+0.35%) |
Sep 22, 2017 | 50.98 | 51.34 | 50.60 | 51.25 | 3,273,265 | +0.28(+0.55%) |
Sep 21, 2017 | 50.53 | 51.10 | 50.11 | 50.97 | 3,511,101 | +0.35(+0.70%) |
Sep 20, 2017 | 50.30 | 50.64 | 49.85 | 50.61 | 4,940,337 | +0.66(+1.33%) |
Sep 19, 2017 | 50.40 | 50.87 | 49.85 | 49.95 | 4,999,664 | -0.51(-1.02%) |
Sep 18, 2017 | 51.14 | 51.26 | 50.24 | 50.46 | 6,549,959 | -0.59(-1.15%) |
Sep 15, 2017 | 50.79 | 51.08 | 50.20 | 51.05 | 15,623,789 | +0.35(+0.68%) |
Sep 14, 2017 | 50.83 | 51.15 | 50.51 | 50.71 | 8,276,734 | -0.29(-0.57%) |
Sep 13, 2017 | 50.36 | 51.04 | 50.05 | 50.99 | 6,350,841 | +0.66(+1.32%) |
Sep 12, 2017 | 49.91 | 50.39 | 49.56 | 50.33 | 5,796,552 | +0.33(+0.65%) |
Sep 11, 2017 | 49.81 | 50.09 | 48.93 | 50.01 | 8,602,461 | +0.68(+1.38%) |
Sep 08, 2017 | 48.52 | 49.47 | 48.40 | 49.32 | 5,429,137 | +0.62(+1.26%) |
Sep 07, 2017 | 48.22 | 49.05 | 48.02 | 48.71 | 6,480,546 | +0.50(+1.05%) |
Sep 06, 2017 | 47.15 | 48.55 | 46.42 | 48.21 | 9,205,360 | +0.49(+1.04%) |
Sep 05, 2017 | 48.34 | 48.49 | 47.58 | 47.71 | 5,483,661 | -0.98(-2.01%) |
Sep 01, 2017 | 48.84 | 48.97 | 48.43 | 48.69 | 4,262,668 | +0.05(+0.10%) |
Aug 31, 2017 | 48.37 | 48.74 | 48.14 | 48.64 | 4,840,331 | +0.58(+1.20%) |
Aug 30, 2017 | 47.91 | 48.16 | 47.55 | 48.07 | 4,534,567 | +0.06(+0.12%) |
Aug 29, 2017 | 47.79 | 48.15 | 47.49 | 48.01 | 5,904,449 | -0.27(-0.56%) |
Aug 28, 2017 | 49.08 | 49.18 | 48.07 | 48.28 | 8,969,921 | -0.87(-1.77%) |
Aug 25, 2017 | 47.49 | 49.36 | 47.43 | 49.15 | 9,478,232 | +1.84(+3.88%) |
Aug 24, 2017 | 48.62 | 48.66 | 47.10 | 47.31 | 9,123,786 | -0.94(-1.95%) |
Aug 23, 2017 | 49.68 | 49.74 | 48.21 | 48.25 | 14,324,571 | -1.60(-3.20%) |
Aug 22, 2017 | 49.98 | 50.45 | 49.82 | 49.85 | 5,743,135 | +0.01(+0.03%) |
Aug 21, 2017 | 49.70 | 50.31 | 49.63 | 49.83 | 5,510,215 | +0.34(+0.70%) |
Aug 18, 2017 | 49.66 | 50.27 | 49.44 | 49.49 | 6,512,371 | +0.02(+0.04%) |
Aug 17, 2017 | 51.35 | 51.35 | 49.43 | 49.47 | 5,566,186 | -2.01(-3.91%) |
Aug 16, 2017 | 51.56 | 51.86 | 51.33 | 51.48 | 3,499,328 | +0.10(+0.20%) |
Aug 15, 2017 | 51.23 | 51.53 | 50.99 | 51.38 | 4,565,533 | +0.45(+0.88%) |
Aug 14, 2017 | 50.82 | 51.18 | 50.69 | 50.93 | 5,004,084 | +0.54(+1.07%) |
Aug 11, 2017 | 50.15 | 50.61 | 49.30 | 50.39 | 4,547,412 | +0.12(+0.24%) |
Aug 10, 2017 | 50.73 | 50.78 | 49.98 | 50.27 | 5,196,399 | -0.63(-1.24%) |
Aug 09, 2017 | 50.89 | 51.65 | 50.82 | 50.90 | 4,788,448 | -0.11(-0.22%) |
Aug 08, 2017 | 51.48 | 51.59 | 50.80 | 51.02 | 5,699,569 | -0.52(-1.01%) |
Aug 07, 2017 | 52.84 | 52.93 | 51.34 | 51.54 | 5,850,764 | -1.13(-2.14%) |
Aug 04, 2017 | 52.30 | 52.69 | 51.94 | 52.66 | 3,759,370 | +0.44(+0.84%) |
Aug 03, 2017 | 51.83 | 52.45 | 51.75 | 52.23 | 4,958,910 | +0.38(+0.74%) |
Aug 02, 2017 | 51.79 | 52.09 | 51.29 | 51.84 | 4,357,067 | -0.02(-0.04%) |
Aug 01, 2017 | 52.01 | 52.47 | 51.46 | 51.86 | 5,017,180 | +0.20(+0.38%) |
Jul 31, 2017 | 52.96 | 53.05 | 51.59 | 51.67 | 5,022,501 | -0.98(-1.86%) |
Jul 28, 2017 | 52.64 | 52.80 | 51.78 | 52.64 | 6,230,053 | -0.01(-0.02%) |
Jul 27, 2017 | 52.55 | 54.37 | 50.05 | 52.65 | 15,405,951 | -2.75(-4.96%) |
Jul 26, 2017 | 54.78 | 55.69 | 54.50 | 55.40 | 5,933,058 | +0.65(+1.19%) |
Jul 25, 2017 | 56.02 | 56.26 | 54.67 | 54.75 | 7,881,813 | -0.92(-1.66%) |
Jul 24, 2017 | 56.08 | 56.18 | 55.65 | 55.67 | 3,603,945 | -0.44(-0.78%) |
Jul 21, 2017 | 56.04 | 56.31 | 55.74 | 56.11 | 5,485,931 | -0.11(-0.20%) |
Jul 20, 2017 | 57.10 | 57.18 | 55.99 | 56.22 | 6,950,944 | -0.94(-1.64%) |
Jul 19, 2017 | 57.15 | 57.34 | 56.27 | 57.16 | 7,659,583 | -0.15(-0.26%) |
Jul 18, 2017 | 57.62 | 57.87 | 57.16 | 57.31 | 5,498,076 | -0.53(-0.92%) |
Jul 17, 2017 | 57.64 | 58.13 | 57.32 | 57.84 | 3,860,785 | +0.20(+0.34%) |
Jul 14, 2017 | 57.75 | 57.83 | 57.22 | 57.64 | 3,542,236 | -0.08(-0.14%) |
Jul 13, 2017 | 57.71 | 58.14 | 57.15 | 57.73 | 5,299,800 | -0.06(-0.10%) |
Jul 12, 2017 | 58.14 | 58.34 | 57.60 | 57.78 | 5,306,950 | +0.25(+0.44%) |
Jul 11, 2017 | 58.71 | 58.97 | 57.48 | 57.53 | 5,763,484 | -1.23(-2.09%) |
Jul 10, 2017 | 58.58 | 59.49 | 58.56 | 58.76 | 5,501,514 | -1.03(-1.73%) |
Jul 07, 2017 | 59.01 | 59.93 | 59.01 | 59.79 | 3,658,769 | +0.82(+1.39%) |
Jul 06, 2017 | 58.55 | 59.33 | 58.31 | 58.97 | 6,010,204 | +0.19(+0.32%) |
Jul 05, 2017 | 57.84 | 58.98 | 57.79 | 58.79 | 3,384,966 | +1.01(+1.76%) |