Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.89 | 55.91 | 55.60 | 55.71 | 129,100 | -0.15(-0.26%) |
Sep 28, 2017 | 55.54 | 55.92 | 55.32 | 55.85 | 233,170 | +0.21(+0.38%) |
Sep 27, 2017 | 55.93 | 56.01 | 55.36 | 55.64 | 65,928 | -0.68(-1.21%) |
Sep 26, 2017 | 56.32 | 56.50 | 56.20 | 56.32 | 121,644 | -0.03(-0.05%) |
Sep 25, 2017 | 55.92 | 56.43 | 55.88 | 56.35 | 75,185 | +0.44(+0.79%) |
Sep 22, 2017 | 56.47 | 56.47 | 55.90 | 55.91 | 83,816 | -0.37(-0.66%) |
Sep 21, 2017 | 56.32 | 56.64 | 56.26 | 56.28 | 87,586 | -0.03(-0.06%) |
Sep 20, 2017 | 56.90 | 56.90 | 56.16 | 56.31 | 132,696 | -0.46(-0.81%) |
Sep 19, 2017 | 56.93 | 56.93 | 56.68 | 56.77 | 83,931 | -0.12(-0.20%) |
Sep 18, 2017 | 57.39 | 57.39 | 56.53 | 56.89 | 82,365 | -0.51(-0.89%) |
Sep 15, 2017 | 57.43 | 57.51 | 57.17 | 57.40 | 43,545 | +0.06(+0.11%) |
Sep 14, 2017 | 56.86 | 57.35 | 56.68 | 57.34 | 60,478 | +0.45(+0.80%) |
Sep 13, 2017 | 57.03 | 57.13 | 56.85 | 56.88 | 121,569 | -0.27(-0.47%) |
Sep 12, 2017 | 58.13 | 58.13 | 56.89 | 57.15 | 210,690 | -0.99(-1.71%) |
Sep 11, 2017 | 57.68 | 58.16 | 57.60 | 58.15 | 315,860 | +0.51(+0.88%) |
Sep 08, 2017 | 57.30 | 57.66 | 57.19 | 57.64 | 259,890 | +0.29(+0.50%) |
Sep 07, 2017 | 57.03 | 57.39 | 56.93 | 57.35 | 200,099 | +0.44(+0.77%) |
Sep 06, 2017 | 57.28 | 57.28 | 56.88 | 56.92 | 119,247 | -0.29(-0.51%) |
Sep 05, 2017 | 57.20 | 57.24 | 56.93 | 57.21 | 397,053 | +0.11(+0.20%) |
Sep 01, 2017 | 57.66 | 57.66 | 56.95 | 57.10 | 1,682,628 | -0.11(-0.20%) |
Aug 31, 2017 | 57.25 | 57.34 | 57.20 | 57.21 | 37,598 | +0.01(+0.02%) |
Aug 30, 2017 | 57.35 | 57.35 | 57.14 | 57.20 | 133,061 | -0.23(-0.40%) |
Aug 29, 2017 | 57.55 | 57.67 | 57.39 | 57.42 | 46,844 | -0.08(-0.14%) |
Aug 28, 2017 | 57.38 | 57.51 | 57.26 | 57.50 | 63,219 | +0.10(+0.17%) |
Aug 25, 2017 | 57.34 | 57.59 | 57.29 | 57.41 | 99,612 | +0.15(+0.26%) |
Aug 24, 2017 | 57.25 | 57.38 | 57.16 | 57.26 | 1,579,176 | -0.02(-0.04%) |
Aug 23, 2017 | 57.04 | 57.29 | 56.95 | 57.28 | 80,469 | +0.20(+0.36%) |
Aug 22, 2017 | 56.91 | 57.10 | 56.81 | 57.08 | 48,762 | +0.18(+0.32%) |
Aug 21, 2017 | 56.73 | 56.95 | 56.68 | 56.90 | 50,179 | +0.17(+0.29%) |
Aug 18, 2017 | 56.41 | 56.96 | 56.23 | 56.73 | 52,452 | +0.35(+0.61%) |
Aug 17, 2017 | 56.75 | 56.80 | 56.36 | 56.38 | 102,471 | -0.45(-0.78%) |
Aug 16, 2017 | 56.56 | 56.83 | 56.45 | 56.83 | 41,806 | +0.25(+0.44%) |
Aug 15, 2017 | 56.06 | 56.61 | 56.06 | 56.58 | 46,590 | +0.27(+0.47%) |
Aug 14, 2017 | 56.02 | 56.32 | 56.02 | 56.31 | 79,443 | +0.33(+0.59%) |
Aug 11, 2017 | 56.22 | 56.22 | 55.82 | 55.98 | 44,775 | -0.32(-0.58%) |
Aug 10, 2017 | 56.11 | 56.41 | 55.97 | 56.31 | 37,195 | +0.16(+0.29%) |
Aug 09, 2017 | 56.57 | 56.57 | 56.13 | 56.15 | 49,855 | -0.30(-0.53%) |
Aug 08, 2017 | 56.17 | 56.45 | 56.17 | 56.45 | 59,300 | +0.31(+0.56%) |
Aug 07, 2017 | 56.07 | 56.22 | 55.99 | 56.13 | 52,039 | +0.03(+0.05%) |
Aug 04, 2017 | 56.04 | 56.11 | 55.77 | 56.11 | 65,956 | -0.12(-0.22%) |
Aug 03, 2017 | 55.98 | 56.23 | 55.82 | 56.23 | 274,633 | +0.24(+0.42%) |
Aug 02, 2017 | 55.65 | 56.01 | 55.49 | 55.99 | 88,883 | +0.19(+0.34%) |
Aug 01, 2017 | 55.64 | 55.90 | 55.57 | 55.81 | 113,776 | +0.30(+0.54%) |
Jul 31, 2017 | 55.28 | 55.63 | 55.21 | 55.51 | 89,203 | +0.19(+0.34%) |
Jul 28, 2017 | 55.34 | 55.45 | 55.11 | 55.32 | 49,665 | -0.08(-0.15%) |
Jul 27, 2017 | 55.19 | 55.41 | 55.10 | 55.40 | 76,103 | +0.15(+0.27%) |
Jul 26, 2017 | 54.87 | 55.25 | 54.77 | 55.25 | 50,465 | +0.40(+0.72%) |
Jul 25, 2017 | 55.02 | 55.08 | 54.75 | 54.86 | 73,013 | -0.23(-0.42%) |
Jul 24, 2017 | 55.53 | 55.53 | 55.00 | 55.09 | 185,322 | -0.50(-0.89%) |
Jul 21, 2017 | 55.12 | 55.59 | 55.06 | 55.59 | 67,119 | +0.43(+0.78%) |
Jul 20, 2017 | 54.87 | 55.15 | 54.77 | 55.15 | 188,376 | +0.47(+0.85%) |
Jul 19, 2017 | 54.52 | 54.70 | 54.44 | 54.69 | 58,404 | +0.24(+0.44%) |
Jul 18, 2017 | 54.35 | 54.45 | 54.29 | 54.45 | 73,972 | +0.17(+0.32%) |
Jul 17, 2017 | 54.16 | 54.30 | 54.01 | 54.27 | 62,186 | +0.17(+0.32%) |
Jul 14, 2017 | 54.16 | 54.29 | 54.03 | 54.10 | 64,221 | +0.32(+0.59%) |
Jul 13, 2017 | 54.00 | 54.08 | 53.62 | 53.79 | 71,843 | -0.21(-0.39%) |
Jul 12, 2017 | 53.98 | 54.16 | 53.94 | 54.00 | 82,317 | +0.44(+0.82%) |
Jul 11, 2017 | 53.63 | 53.65 | 53.30 | 53.56 | 223,449 | +0.01(+0.02%) |
Jul 10, 2017 | 53.77 | 53.89 | 53.54 | 53.55 | 144,443 | -0.14(-0.26%) |
Jul 07, 2017 | 53.38 | 53.90 | 53.38 | 53.68 | 137,415 | +0.07(+0.14%) |
Jul 06, 2017 | 53.43 | 53.67 | 53.43 | 53.61 | 258,316 | -0.05(-0.09%) |
Jul 05, 2017 | 53.87 | 53.90 | 53.51 | 53.66 | 857,451 | -0.24(-0.45%) |