Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.39 | 51.93 | 51.30 | 51.52 | 5,167,955 | +0.35(+0.69%) |
Sep 28, 2017 | 51.39 | 51.46 | 50.95 | 51.17 | 5,833,177 | -0.23(-0.46%) |
Sep 27, 2017 | 51.11 | 51.63 | 50.78 | 51.40 | 7,110,594 | +0.65(+1.29%) |
Sep 26, 2017 | 51.02 | 51.07 | 50.36 | 50.75 | 9,159,287 | -0.45(-0.89%) |
Sep 25, 2017 | 50.61 | 51.35 | 50.61 | 51.20 | 5,249,305 | +0.25(+0.49%) |
Sep 22, 2017 | 50.66 | 51.20 | 50.53 | 50.95 | 5,251,627 | +0.18(+0.35%) |
Sep 21, 2017 | 50.54 | 50.95 | 50.47 | 50.77 | 5,189,092 | +0.32(+0.63%) |
Sep 20, 2017 | 49.88 | 50.63 | 49.88 | 50.45 | 7,208,712 | +0.53(+1.06%) |
Sep 19, 2017 | 49.80 | 50.16 | 49.69 | 49.92 | 4,877,201 | +0.08(+0.17%) |
Sep 18, 2017 | 50.07 | 50.19 | 49.71 | 49.84 | 8,691,509 | -0.19(-0.39%) |
Sep 15, 2017 | 50.08 | 50.39 | 49.85 | 50.03 | 11,122,829 | -0.16(-0.32%) |
Sep 14, 2017 | 50.77 | 50.82 | 50.02 | 50.19 | 6,414,854 | -0.51(-1.01%) |
Sep 13, 2017 | 50.84 | 50.91 | 50.51 | 50.71 | 6,580,283 | -0.38(-0.75%) |
Sep 12, 2017 | 50.79 | 51.11 | 50.68 | 51.09 | 5,163,459 | +0.36(+0.71%) |
Sep 11, 2017 | 50.39 | 50.97 | 50.07 | 50.73 | 9,759,367 | +0.83(+1.66%) |
Sep 08, 2017 | 48.44 | 50.28 | 48.33 | 49.90 | 12,061,860 | +1.26(+2.59%) |
Sep 07, 2017 | 49.58 | 49.65 | 48.46 | 48.64 | 7,963,916 | -1.00(-2.02%) |
Sep 06, 2017 | 49.85 | 50.05 | 49.60 | 49.65 | 7,113,213 | -0.15(-0.30%) |
Sep 05, 2017 | 50.45 | 50.66 | 49.64 | 49.80 | 10,012,276 | -0.88(-1.73%) |
Sep 01, 2017 | 50.57 | 50.95 | 50.45 | 50.67 | 4,488,661 | +0.18(+0.36%) |
Aug 31, 2017 | 50.43 | 50.54 | 50.14 | 50.49 | 8,744,536 | +0.23(+0.47%) |
Aug 30, 2017 | 50.23 | 50.37 | 50.17 | 50.25 | 5,294,805 | -0.01(-0.02%) |
Aug 29, 2017 | 50.25 | 50.44 | 50.10 | 50.26 | 5,833,790 | -0.38(-0.74%) |
Aug 28, 2017 | 50.64 | 50.68 | 50.31 | 50.64 | 7,888,428 | -0.10(-0.20%) |
Aug 25, 2017 | 50.35 | 50.85 | 50.20 | 50.74 | 7,040,725 | +0.46(+0.91%) |
Aug 24, 2017 | 50.75 | 50.87 | 50.23 | 50.28 | 6,456,267 | -0.45(-0.89%) |
Aug 23, 2017 | 50.82 | 50.96 | 50.64 | 50.73 | 6,356,041 | -0.38(-0.74%) |
Aug 22, 2017 | 51.21 | 51.35 | 50.87 | 51.11 | 5,802,108 | -0.06(-0.11%) |
Aug 21, 2017 | 51.17 | 51.21 | 50.86 | 51.16 | 3,594,013 | -0.04(-0.08%) |
Aug 18, 2017 | 51.31 | 51.62 | 51.06 | 51.21 | 5,384,235 | -0.28(-0.54%) |
Aug 17, 2017 | 52.39 | 52.39 | 51.46 | 51.48 | 6,199,051 | -1.09(-2.06%) |
Aug 16, 2017 | 52.76 | 52.84 | 52.43 | 52.57 | 3,182,720 | -0.05(-0.10%) |
Aug 15, 2017 | 52.73 | 52.96 | 52.59 | 52.62 | 3,672,004 | +0.13(+0.24%) |
Aug 14, 2017 | 52.73 | 52.93 | 52.45 | 52.49 | 3,900,733 | +0.19(+0.37%) |
Aug 11, 2017 | 52.71 | 52.77 | 52.18 | 52.30 | 4,403,806 | -0.29(-0.56%) |
Aug 10, 2017 | 53.20 | 53.30 | 52.53 | 52.59 | 5,240,924 | -0.84(-1.58%) |
Aug 09, 2017 | 53.44 | 53.78 | 53.13 | 53.44 | 6,709,964 | -0.47(-0.87%) |
Aug 08, 2017 | 54.21 | 54.32 | 53.75 | 53.90 | 3,763,744 | -0.34(-0.63%) |
Aug 07, 2017 | 54.06 | 54.33 | 53.84 | 54.24 | 6,350,282 | -0.08(-0.15%) |
Aug 04, 2017 | 55.24 | 55.29 | 54.09 | 54.33 | 6,078,572 | -0.82(-1.48%) |
Aug 03, 2017 | 55.16 | 56.18 | 54.35 | 55.15 | 10,173,325 | +0.13(+0.24%) |
Aug 02, 2017 | 54.50 | 55.05 | 54.34 | 55.01 | 4,609,720 | +0.35(+0.64%) |
Aug 01, 2017 | 54.87 | 54.88 | 54.50 | 54.66 | 3,566,887 | +0.03(+0.05%) |
Jul 31, 2017 | 54.60 | 54.80 | 54.37 | 54.64 | 3,778,485 | +0.15(+0.28%) |
Jul 28, 2017 | 54.47 | 54.70 | 54.31 | 54.49 | 3,400,223 | +0.08(+0.15%) |
Jul 27, 2017 | 54.40 | 55.12 | 54.34 | 54.40 | 5,138,169 | -0.02(-0.03%) |
Jul 26, 2017 | 54.52 | 54.66 | 54.27 | 54.42 | 5,341,308 | -0.08(-0.15%) |
Jul 25, 2017 | 54.21 | 54.61 | 54.19 | 54.50 | 5,941,598 | +0.63(+1.18%) |
Jul 24, 2017 | 53.59 | 53.94 | 53.47 | 53.87 | 3,507,502 | +0.28(+0.51%) |
Jul 21, 2017 | 53.56 | 53.66 | 53.33 | 53.59 | 4,243,858 | -0.03(-0.05%) |
Jul 20, 2017 | 53.72 | 53.28 | 53.62 | 4,178,911 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.36 | 53.59 | 53.20 | 53.59 | 3,440,061 | +0.27(+0.50%) |
Jul 18, 2017 | 53.28 | 53.49 | 53.02 | 53.32 | 4,768,730 | -0.15(-0.28%) |
Jul 17, 2017 | 53.43 | 53.61 | 53.03 | 53.47 | 4,152,300 | -0.05(-0.09%) |
Jul 14, 2017 | 53.26 | 53.63 | 53.00 | 53.52 | 3,315,699 | -0.02(-0.03%) |
Jul 13, 2017 | 52.89 | 53.67 | 52.74 | 53.54 | 6,597,929 | +0.78(+1.49%) |
Jul 12, 2017 | 52.52 | 53.07 | 52.42 | 52.75 | 3,218,259 | +0.23(+0.44%) |
Jul 11, 2017 | 52.71 | 52.82 | 52.37 | 52.52 | 3,453,992 | -0.13(-0.25%) |
Jul 10, 2017 | 52.66 | 52.84 | 52.58 | 52.65 | 3,762,086 | -0.23(-0.44%) |
Jul 07, 2017 | 52.78 | 52.96 | 52.58 | 52.88 | 4,025,769 | +0.23(+0.43%) |
Jul 06, 2017 | 52.41 | 53.25 | 52.40 | 52.66 | 7,292,874 | +0.25(+0.48%) |
Jul 05, 2017 | 52.93 | 53.05 | 52.14 | 52.41 | 8,563,735 | -0.43(-0.81%) |