Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.75 | 55.08 | 54.69 | 55.03 | 13,348,046 | +0.37(+0.68%) |
Sep 28, 2017 | 54.45 | 54.68 | 54.34 | 54.66 | 6,002,664 | +0.07(+0.12%) |
Sep 27, 2017 | 54.28 | 54.76 | 54.20 | 54.59 | 8,200,262 | +0.55(+1.02%) |
Sep 26, 2017 | 54.14 | 54.27 | 53.88 | 54.04 | 9,722,973 | +0.20(+0.36%) |
Sep 25, 2017 | 54.31 | 54.31 | 53.60 | 53.85 | 14,576,957 | -0.64(-1.18%) |
Sep 22, 2017 | 54.28 | 54.56 | 54.26 | 54.49 | 5,181,684 | +0.03(+0.05%) |
Sep 21, 2017 | 54.74 | 54.74 | 54.28 | 54.46 | 8,704,137 | -0.30(-0.54%) |
Sep 20, 2017 | 54.97 | 54.99 | 54.38 | 54.76 | 9,612,900 | -0.22(-0.41%) |
Sep 19, 2017 | 54.82 | 55.09 | 54.69 | 54.98 | 6,031,548 | +0.24(+0.44%) |
Sep 18, 2017 | 54.78 | 54.94 | 54.54 | 54.74 | 11,182,120 | +0.05(+0.09%) |
Sep 15, 2017 | 54.42 | 54.74 | 54.33 | 54.69 | 14,094,366 | +0.22(+0.41%) |
Sep 14, 2017 | 54.45 | 54.72 | 54.35 | 54.47 | 8,220,023 | -0.19(-0.34%) |
Sep 13, 2017 | 54.67 | 54.68 | 54.44 | 54.66 | 8,760,743 | -0.07(-0.14%) |
Sep 12, 2017 | 54.76 | 54.83 | 54.48 | 54.73 | 8,473,466 | +0.13(+0.24%) |
Sep 11, 2017 | 54.27 | 54.66 | 54.27 | 54.60 | 7,584,868 | +0.76(+1.41%) |
Sep 08, 2017 | 54.20 | 54.28 | 53.80 | 53.84 | 6,746,249 | -0.45(-0.82%) |
Sep 07, 2017 | 54.28 | 54.40 | 54.08 | 54.29 | 8,292,461 | +0.19(+0.34%) |
Sep 06, 2017 | 54.22 | 54.30 | 53.87 | 54.10 | 9,822,871 | +0.05(+0.09%) |
Sep 05, 2017 | 54.38 | 54.48 | 53.69 | 54.05 | 12,827,785 | -0.48(-0.88%) |
Sep 01, 2017 | 54.72 | 54.77 | 54.47 | 54.54 | 6,481,013 | -0.05(-0.09%) |
Aug 31, 2017 | 54.39 | 54.68 | 54.32 | 54.58 | 10,159,183 | +0.32(+0.60%) |
Aug 30, 2017 | 53.92 | 54.30 | 53.80 | 54.26 | 8,249,577 | +0.39(+0.72%) |
Aug 29, 2017 | 53.20 | 53.94 | 53.14 | 53.87 | 9,365,954 | +0.23(+0.43%) |
Aug 28, 2017 | 53.66 | 53.73 | 53.49 | 53.64 | 6,459,640 | +0.10(+0.19%) |
Aug 25, 2017 | 53.72 | 53.88 | 53.42 | 53.53 | 8,981,449 | -0.01(-0.02%) |
Aug 24, 2017 | 53.72 | 53.77 | 53.27 | 53.54 | 8,723,663 | -0.05(-0.09%) |
Aug 23, 2017 | 53.42 | 53.73 | 53.40 | 53.59 | 9,618,099 | -0.13(-0.24%) |
Aug 22, 2017 | 53.21 | 53.76 | 53.17 | 53.72 | 9,118,624 | +0.79(+1.49%) |
Aug 21, 2017 | 52.99 | 53.04 | 52.58 | 52.93 | 8,599,434 | -0.02(-0.04%) |
Aug 18, 2017 | 53.01 | 53.32 | 52.75 | 52.95 | 17,995,626 | -0.06(-0.11%) |
Aug 17, 2017 | 53.86 | 53.94 | 53.01 | 53.01 | 13,977,870 | -1.06(-1.96%) |
Aug 16, 2017 | 53.99 | 54.26 | 53.89 | 54.06 | 9,760,479 | +0.16(+0.29%) |
Aug 15, 2017 | 53.93 | 54.02 | 53.74 | 53.91 | 7,601,322 | +0.08(+0.16%) |
Aug 14, 2017 | 53.46 | 53.90 | 53.35 | 53.82 | 10,517,841 | +0.84(+1.59%) |
Aug 11, 2017 | 52.70 | 53.15 | 52.63 | 52.98 | 16,132,770 | +0.36(+0.69%) |
Aug 10, 2017 | 53.39 | 53.44 | 52.58 | 52.62 | 16,072,137 | -1.06(-1.97%) |
Aug 09, 2017 | 53.36 | 53.71 | 53.33 | 53.67 | 7,515,363 | -0.03(-0.05%) |
Aug 08, 2017 | 53.70 | 54.12 | 53.55 | 53.70 | 11,274,533 | -0.07(-0.14%) |
Aug 07, 2017 | 53.53 | 53.78 | 53.50 | 53.78 | 8,280,817 | +0.32(+0.61%) |
Aug 04, 2017 | 53.44 | 53.61 | 53.33 | 53.45 | 5,127,053 | +0.12(+0.23%) |
Aug 03, 2017 | 53.53 | 53.53 | 53.17 | 53.33 | 11,519,460 | -0.12(-0.23%) |
Aug 02, 2017 | 53.85 | 53.86 | 53.12 | 53.45 | 13,552,310 | +0.15(+0.28%) |
Aug 01, 2017 | 53.30 | 53.35 | 53.11 | 53.30 | 8,953,314 | +0.27(+0.51%) |
Jul 31, 2017 | 53.38 | 53.50 | 52.98 | 53.03 | 11,832,994 | -0.26(-0.49%) |
Jul 28, 2017 | 53.08 | 53.40 | 53.03 | 53.29 | 11,093,981 | -0.06(-0.10%) |
Jul 27, 2017 | 53.93 | 54.00 | 52.69 | 53.35 | 24,840,462 | -0.20(-0.38%) |
Jul 26, 2017 | 53.64 | 53.65 | 53.38 | 53.55 | 11,427,634 | +0.20(+0.38%) |
Jul 25, 2017 | 53.28 | 53.46 | 53.12 | 53.35 | 7,415,635 | -0.10(-0.19%) |
Jul 24, 2017 | 53.29 | 53.50 | 53.18 | 53.45 | 5,796,594 | +0.13(+0.24%) |
Jul 21, 2017 | 53.15 | 53.33 | 53.10 | 53.32 | 6,380,442 | -0.06(-0.12%) |
Jul 20, 2017 | 53.42 | 53.43 | 53.08 | 53.39 | 11,179,976 | +0.11(+0.21%) |
Jul 19, 2017 | 53.09 | 53.32 | 53.04 | 53.27 | 7,192,842 | +0.27(+0.51%) |
Jul 18, 2017 | 52.66 | 53.01 | 52.53 | 53.01 | 10,692,061 | +0.24(+0.46%) |
Jul 17, 2017 | 52.80 | 52.91 | 52.66 | 52.76 | 10,602,510 | +0.01(+0.02%) |
Jul 14, 2017 | 52.51 | 52.81 | 52.44 | 52.76 | 7,210,131 | +0.46(+0.89%) |
Jul 13, 2017 | 52.26 | 52.47 | 52.17 | 52.29 | 8,757,019 | +0.10(+0.20%) |
Jul 12, 2017 | 51.87 | 52.24 | 51.84 | 52.19 | 17,839,350 | +0.67(+1.30%) |
Jul 11, 2017 | 51.35 | 51.60 | 51.16 | 51.52 | 7,389,395 | +0.11(+0.22%) |
Jul 10, 2017 | 51.05 | 51.53 | 50.97 | 51.41 | 6,029,518 | +0.37(+0.73%) |
Jul 07, 2017 | 50.64 | 51.21 | 50.60 | 51.04 | 9,504,299 | +0.58(+1.16%) |
Jul 06, 2017 | 50.47 | 50.73 | 50.38 | 50.45 | 13,788,803 | -0.46(-0.91%) |
Jul 05, 2017 | 50.60 | 51.02 | 50.44 | 50.92 | 15,961,065 | +0.50(+0.99%) |