Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.11 | 53.34 | 52.89 | 53.19 | 2,670,145 | +0.08(+0.16%) |
Sep 28, 2017 | 52.96 | 53.13 | 52.68 | 53.11 | 1,701,227 | +0.15(+0.28%) |
Sep 27, 2017 | 52.73 | 53.27 | 52.45 | 52.96 | 2,817,965 | +0.90(+1.74%) |
Sep 26, 2017 | 52.45 | 52.50 | 51.96 | 52.05 | 3,173,649 | -0.30(-0.58%) |
Sep 25, 2017 | 52.93 | 53.02 | 51.95 | 52.36 | 2,719,740 | -0.61(-1.15%) |
Sep 22, 2017 | 53.11 | 53.23 | 52.86 | 52.97 | 2,886,123 | -0.22(-0.41%) |
Sep 21, 2017 | 53.17 | 53.43 | 52.94 | 53.18 | 2,213,359 | +0.07(+0.14%) |
Sep 20, 2017 | 53.10 | 53.33 | 52.50 | 53.11 | 2,520,366 | +0.08(+0.15%) |
Sep 19, 2017 | 52.67 | 53.16 | 52.46 | 53.03 | 3,044,334 | +0.51(+0.97%) |
Sep 18, 2017 | 52.25 | 52.62 | 52.17 | 52.52 | 2,170,110 | +0.40(+0.77%) |
Sep 15, 2017 | 52.19 | 52.56 | 51.96 | 52.12 | 9,434,392 | -0.03(-0.06%) |
Sep 14, 2017 | 52.22 | 52.38 | 52.00 | 52.16 | 4,479,290 | -0.09(-0.18%) |
Sep 13, 2017 | 52.42 | 52.42 | 51.94 | 52.25 | 3,397,760 | -0.38(-0.73%) |
Sep 12, 2017 | 52.56 | 52.87 | 52.34 | 52.63 | 2,804,616 | +0.35(+0.67%) |
Sep 11, 2017 | 51.91 | 52.47 | 51.78 | 52.29 | 3,088,198 | +1.01(+1.98%) |
Sep 08, 2017 | 50.48 | 51.48 | 50.45 | 51.27 | 3,662,117 | +0.85(+1.68%) |
Sep 07, 2017 | 50.79 | 50.89 | 49.89 | 50.42 | 4,048,719 | -0.37(-0.72%) |
Sep 06, 2017 | 51.12 | 51.27 | 50.47 | 50.79 | 4,083,871 | -0.09(-0.17%) |
Sep 05, 2017 | 51.76 | 50.75 | 50.88 | 5,131,795 | -0.77(-1.49%) | |
Sep 01, 2017 | 51.49 | 52.04 | 51.33 | 51.65 | 2,502,527 | +0.38(+0.75%) |
Aug 31, 2017 | 51.49 | 51.49 | 51.10 | 51.27 | 3,768,765 | +0.05(+0.10%) |
Aug 30, 2017 | 51.07 | 51.33 | 51.03 | 51.22 | 2,701,383 | +0.22(+0.43%) |
Aug 29, 2017 | 50.93 | 51.17 | 50.45 | 50.99 | 3,954,377 | -0.50(-0.97%) |
Aug 28, 2017 | 51.91 | 52.11 | 51.32 | 51.49 | 2,438,202 | -0.32(-0.61%) |
Aug 25, 2017 | 52.13 | 52.45 | 51.79 | 51.81 | 3,979,068 | -0.17(-0.33%) |
Aug 24, 2017 | 51.95 | 52.34 | 51.72 | 51.98 | 3,032,174 | +0.18(+0.35%) |
Aug 23, 2017 | 51.42 | 52.09 | 51.42 | 51.80 | 2,330,311 | -0.11(-0.20%) |
Aug 22, 2017 | 51.34 | 52.01 | 51.31 | 51.90 | 2,006,085 | +0.73(+1.42%) |
Aug 21, 2017 | 51.16 | 51.49 | 51.02 | 51.18 | 2,435,056 | -0.05(-0.10%) |
Aug 18, 2017 | 50.75 | 51.53 | 50.54 | 51.23 | 3,457,336 | +0.35(+0.69%) |
Aug 17, 2017 | 51.44 | 51.69 | 50.73 | 50.88 | 3,386,845 | -0.69(-1.34%) |
Aug 16, 2017 | 51.55 | 52.14 | 51.45 | 51.57 | 2,979,053 | -0.43(-0.83%) |
Aug 15, 2017 | 52.17 | 52.60 | 51.86 | 52.00 | 2,200,747 | +0.17(+0.32%) |
Aug 14, 2017 | 51.60 | 52.14 | 51.49 | 51.84 | 2,618,297 | +0.80(+1.56%) |
Aug 11, 2017 | 51.29 | 51.88 | 50.78 | 51.04 | 4,102,619 | -0.23(-0.45%) |
Aug 10, 2017 | 52.01 | 52.22 | 50.99 | 51.27 | 4,144,916 | -0.99(-1.89%) |
Aug 09, 2017 | 51.94 | 52.27 | 51.69 | 52.26 | 3,858,045 | -0.04(-0.07%) |
Aug 08, 2017 | 52.17 | 52.90 | 52.12 | 52.30 | 2,126,425 | -0.06(-0.11%) |
Aug 07, 2017 | 52.70 | 52.82 | 52.34 | 52.35 | 1,857,332 | -0.36(-0.68%) |
Aug 04, 2017 | 52.36 | 53.10 | 52.27 | 52.71 | 4,202,538 | +0.74(+1.42%) |
Aug 03, 2017 | 52.20 | 52.49 | 51.83 | 51.97 | 2,481,931 | -0.25(-0.48%) |
Aug 02, 2017 | 52.04 | 52.31 | 51.88 | 52.22 | 3,554,173 | +0.34(+0.66%) |
Aug 01, 2017 | 51.96 | 52.04 | 51.59 | 51.88 | 3,216,094 | +0.20(+0.40%) |
Jul 31, 2017 | 51.80 | 51.88 | 51.64 | 51.68 | 3,613,169 | +0.03(+0.06%) |
Jul 28, 2017 | 51.76 | 51.90 | 51.44 | 51.64 | 3,130,162 | -0.21(-0.41%) |
Jul 27, 2017 | 52.45 | 52.50 | 51.63 | 51.85 | 3,369,864 | -0.40(-0.77%) |
Jul 26, 2017 | 53.12 | 53.35 | 52.06 | 52.26 | 4,974,949 | +0.96(+1.88%) |
Jul 25, 2017 | 51.65 | 51.65 | 51.08 | 51.29 | 3,415,226 | +0.56(+1.10%) |
Jul 24, 2017 | 50.41 | 50.81 | 50.31 | 50.73 | 2,996,293 | +0.30(+0.59%) |
Jul 21, 2017 | 50.07 | 50.62 | 50.07 | 50.43 | 2,390,107 | +0.07(+0.13%) |
Jul 20, 2017 | 51.23 | 50.28 | 50.37 | 3,789,886 | +0.14(+0.29%) | |
Jul 19, 2017 | 51.14 | 51.14 | 49.47 | 50.22 | 7,884,158 | -0.81(-1.60%) |
Jul 18, 2017 | 50.85 | 51.17 | 50.66 | 51.04 | 1,689,357 | -0.27(-0.52%) |
Jul 17, 2017 | 50.95 | 51.46 | 50.82 | 51.30 | 1,844,149 | +0.27(+0.53%) |
Jul 14, 2017 | 50.36 | 51.17 | 49.98 | 51.03 | 2,826,563 | +0.16(+0.31%) |
Jul 13, 2017 | 50.69 | 51.09 | 50.41 | 50.88 | 2,413,617 | +0.44(+0.88%) |
Jul 12, 2017 | 49.88 | 50.54 | 49.75 | 50.43 | 3,555,517 | +0.44(+0.88%) |
Jul 11, 2017 | 50.74 | 50.74 | 49.90 | 50.00 | 3,574,418 | -0.73(-1.44%) |
Jul 10, 2017 | 50.37 | 50.94 | 50.25 | 50.73 | 3,550,924 | +0.36(+0.72%) |
Jul 07, 2017 | 50.50 | 50.71 | 50.21 | 50.37 | 3,050,881 | +0.14(+0.29%) |
Jul 06, 2017 | 50.74 | 50.86 | 50.20 | 50.22 | 2,455,507 | -0.51(-1.01%) |
Jul 05, 2017 | 50.63 | 50.99 | 50.19 | 50.73 | 2,716,810 | +0.25(+0.49%) |