Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.38 | 51.92 | 51.28 | 51.51 | 5,169,259 | +0.35(+0.69%) |
Sep 28, 2017 | 51.37 | 51.45 | 50.94 | 51.15 | 5,834,649 | -0.23(-0.46%) |
Sep 27, 2017 | 51.10 | 51.62 | 50.77 | 51.39 | 7,112,389 | +0.65(+1.29%) |
Sep 26, 2017 | 51.01 | 51.05 | 50.35 | 50.73 | 9,161,599 | -0.45(-0.89%) |
Sep 25, 2017 | 50.60 | 51.34 | 50.60 | 51.19 | 5,250,630 | +0.25(+0.49%) |
Sep 22, 2017 | 50.65 | 51.18 | 50.52 | 50.94 | 5,252,953 | +0.18(+0.35%) |
Sep 21, 2017 | 50.52 | 50.94 | 50.46 | 50.76 | 5,190,402 | +0.32(+0.63%) |
Sep 20, 2017 | 49.87 | 50.62 | 49.87 | 50.44 | 7,210,532 | +0.53(+1.06%) |
Sep 19, 2017 | 49.79 | 50.15 | 49.68 | 49.91 | 4,878,432 | +0.08(+0.17%) |
Sep 18, 2017 | 50.05 | 50.17 | 49.69 | 49.83 | 8,693,703 | -0.19(-0.39%) |
Sep 15, 2017 | 50.06 | 50.37 | 49.84 | 50.02 | 11,125,636 | -0.16(-0.32%) |
Sep 14, 2017 | 50.76 | 50.81 | 50.00 | 50.18 | 6,416,473 | -0.51(-1.01%) |
Sep 13, 2017 | 50.83 | 50.89 | 50.50 | 50.69 | 6,581,943 | -0.38(-0.75%) |
Sep 12, 2017 | 50.78 | 51.10 | 50.66 | 51.08 | 5,164,762 | +0.36(+0.71%) |
Sep 11, 2017 | 50.38 | 50.96 | 50.06 | 50.72 | 9,761,830 | +0.83(+1.66%) |
Sep 08, 2017 | 48.43 | 50.27 | 48.32 | 49.89 | 12,064,904 | +1.26(+2.59%) |
Sep 07, 2017 | 49.57 | 49.63 | 48.45 | 48.63 | 7,965,925 | -1.00(-2.02%) |
Sep 06, 2017 | 49.84 | 50.04 | 49.59 | 49.63 | 7,115,008 | -0.15(-0.30%) |
Sep 05, 2017 | 50.43 | 50.64 | 49.62 | 49.78 | 10,014,802 | -0.88(-1.73%) |
Sep 01, 2017 | 50.56 | 50.93 | 50.44 | 50.66 | 4,489,794 | +0.18(+0.36%) |
Aug 31, 2017 | 50.42 | 50.53 | 50.12 | 50.48 | 8,746,742 | +0.23(+0.47%) |
Aug 30, 2017 | 50.22 | 50.36 | 50.16 | 50.24 | 5,296,141 | -0.01(-0.02%) |
Aug 29, 2017 | 50.24 | 50.43 | 50.09 | 50.25 | 5,835,262 | -0.38(-0.74%) |
Aug 28, 2017 | 50.63 | 50.67 | 50.30 | 50.63 | 7,890,418 | -0.10(-0.20%) |
Aug 25, 2017 | 50.33 | 50.83 | 50.18 | 50.73 | 7,042,501 | +0.46(+0.91%) |
Aug 24, 2017 | 50.73 | 50.86 | 50.22 | 50.27 | 6,457,897 | -0.45(-0.89%) |
Aug 23, 2017 | 50.81 | 50.95 | 50.63 | 50.72 | 6,357,645 | -0.38(-0.74%) |
Aug 22, 2017 | 51.20 | 51.34 | 50.86 | 51.09 | 5,803,572 | -0.06(-0.11%) |
Aug 21, 2017 | 51.16 | 51.20 | 50.84 | 51.15 | 3,594,920 | -0.04(-0.08%) |
Aug 18, 2017 | 51.29 | 51.60 | 51.04 | 51.19 | 5,385,593 | -0.28(-0.54%) |
Aug 17, 2017 | 52.38 | 52.38 | 51.44 | 51.47 | 6,200,615 | -1.09(-2.06%) |
Aug 16, 2017 | 52.75 | 52.83 | 52.42 | 52.55 | 3,183,523 | -0.05(-0.10%) |
Aug 15, 2017 | 52.71 | 52.95 | 52.58 | 52.60 | 3,672,930 | +0.13(+0.24%) |
Aug 14, 2017 | 52.72 | 52.92 | 52.44 | 52.48 | 3,901,718 | +0.19(+0.37%) |
Aug 11, 2017 | 52.70 | 52.75 | 52.17 | 52.29 | 4,404,918 | -0.29(-0.56%) |
Aug 10, 2017 | 53.19 | 53.29 | 52.51 | 52.58 | 5,242,246 | -0.84(-1.58%) |
Aug 09, 2017 | 53.42 | 53.76 | 53.11 | 53.42 | 6,711,657 | -0.47(-0.87%) |
Aug 08, 2017 | 54.20 | 54.31 | 53.74 | 53.89 | 3,764,693 | -0.34(-0.63%) |
Aug 07, 2017 | 54.05 | 54.31 | 53.83 | 54.23 | 6,351,884 | -0.08(-0.15%) |
Aug 04, 2017 | 55.22 | 55.27 | 54.07 | 54.31 | 6,080,105 | -0.82(-1.48%) |
Aug 03, 2017 | 55.15 | 56.17 | 54.34 | 55.13 | 10,175,892 | +0.13(+0.24%) |
Aug 02, 2017 | 54.49 | 55.04 | 54.33 | 55.00 | 4,610,883 | +0.35(+0.64%) |
Aug 01, 2017 | 54.86 | 54.87 | 54.48 | 54.65 | 3,567,787 | +0.03(+0.05%) |
Jul 31, 2017 | 54.59 | 54.79 | 54.36 | 54.62 | 3,779,439 | +0.15(+0.28%) |
Jul 28, 2017 | 54.46 | 54.68 | 54.30 | 54.47 | 3,401,081 | +0.08(+0.15%) |
Jul 27, 2017 | 54.39 | 55.10 | 54.32 | 54.39 | 5,139,465 | -0.02(-0.03%) |
Jul 26, 2017 | 54.51 | 54.64 | 54.26 | 54.41 | 5,342,656 | -0.08(-0.15%) |
Jul 25, 2017 | 54.20 | 54.60 | 54.17 | 54.49 | 5,943,097 | +0.63(+1.18%) |
Jul 24, 2017 | 53.58 | 53.93 | 53.45 | 53.86 | 3,508,387 | +0.28(+0.51%) |
Jul 21, 2017 | 53.55 | 53.65 | 53.31 | 53.58 | 4,244,929 | -0.03(-0.05%) |
Jul 20, 2017 | 53.71 | 53.26 | 53.61 | 4,179,966 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.35 | 53.57 | 53.19 | 53.57 | 3,440,929 | +0.27(+0.50%) |
Jul 18, 2017 | 53.27 | 53.48 | 53.01 | 53.30 | 4,769,934 | -0.15(-0.28%) |
Jul 17, 2017 | 53.41 | 53.59 | 53.02 | 53.45 | 4,153,348 | -0.05(-0.09%) |
Jul 14, 2017 | 53.25 | 53.61 | 52.99 | 53.51 | 3,316,535 | -0.02(-0.03%) |
Jul 13, 2017 | 52.88 | 53.66 | 52.73 | 53.52 | 6,599,594 | +0.78(+1.49%) |
Jul 12, 2017 | 52.50 | 53.05 | 52.40 | 52.74 | 3,219,071 | +0.23(+0.45%) |
Jul 11, 2017 | 52.70 | 52.80 | 52.35 | 52.50 | 3,454,863 | -0.13(-0.25%) |
Jul 10, 2017 | 52.65 | 52.83 | 52.56 | 52.64 | 3,763,035 | -0.23(-0.44%) |
Jul 07, 2017 | 52.77 | 52.95 | 52.56 | 52.87 | 4,026,785 | +0.23(+0.43%) |
Jul 06, 2017 | 52.40 | 53.24 | 52.39 | 52.65 | 7,294,715 | +0.25(+0.48%) |
Jul 05, 2017 | 52.91 | 53.04 | 52.13 | 52.40 | 8,565,896 | -0.43(-0.81%) |