Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.44 | 52.71 | 52.26 | 52.51 | 3,474,574 | -0.02(-0.03%) |
Sep 28, 2017 | 52.76 | 53.03 | 52.35 | 52.53 | 3,137,210 | -0.40(-0.76%) |
Sep 27, 2017 | 53.13 | 52.62 | 52.93 | 4,091,444 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.18 | 53.19 | 52.65 | 52.73 | 4,425,773 | -0.43(-0.80%) |
Sep 25, 2017 | 53.02 | 53.37 | 52.89 | 53.16 | 3,358,081 | +0.14(+0.27%) |
Sep 22, 2017 | 52.94 | 53.12 | 52.72 | 53.02 | 2,718,058 | +0.00(+0.00%) |
Sep 21, 2017 | 53.36 | 53.63 | 53.00 | 53.02 | 2,882,093 | -0.38(-0.70%) |
Sep 20, 2017 | 53.00 | 53.40 | 52.95 | 53.39 | 3,673,561 | +0.57(+1.08%) |
Sep 19, 2017 | 52.64 | 52.91 | 52.52 | 52.82 | 2,550,549 | +0.18(+0.35%) |
Sep 18, 2017 | 52.21 | 52.65 | 51.95 | 52.64 | 2,818,762 | +0.53(+1.03%) |
Sep 15, 2017 | 51.65 | 52.22 | 51.61 | 52.11 | 5,314,987 | +0.38(+0.74%) |
Sep 14, 2017 | 51.23 | 51.80 | 51.03 | 51.72 | 2,873,360 | +0.49(+0.96%) |
Sep 13, 2017 | 51.08 | 51.28 | 51.04 | 51.23 | 1,736,791 | +0.03(+0.07%) |
Sep 12, 2017 | 50.98 | 51.28 | 50.85 | 51.19 | 2,399,016 | +0.29(+0.57%) |
Sep 11, 2017 | 50.78 | 50.92 | 50.68 | 50.90 | 2,848,407 | +0.43(+0.84%) |
Sep 08, 2017 | 50.27 | 50.66 | 50.01 | 50.48 | 2,698,107 | +0.16(+0.32%) |
Sep 07, 2017 | 50.14 | 50.40 | 49.73 | 50.32 | 3,771,605 | +0.25(+0.50%) |
Sep 06, 2017 | 49.50 | 50.07 | 49.21 | 50.07 | 4,519,287 | +1.04(+2.13%) |
Sep 05, 2017 | 49.09 | 49.36 | 48.84 | 49.02 | 4,032,785 | -0.13(-0.26%) |
Sep 01, 2017 | 49.52 | 49.60 | 49.15 | 49.15 | 2,193,589 | -0.19(-0.39%) |
Aug 31, 2017 | 49.22 | 49.49 | 48.93 | 49.34 | 2,890,061 | +0.34(+0.70%) |
Aug 30, 2017 | 48.77 | 49.03 | 48.73 | 49.00 | 2,262,690 | +0.23(+0.48%) |
Aug 29, 2017 | 48.58 | 48.81 | 48.39 | 48.76 | 2,412,265 | -0.04(-0.09%) |
Aug 28, 2017 | 49.04 | 49.09 | 48.52 | 48.80 | 1,826,569 | -0.13(-0.27%) |
Aug 25, 2017 | 48.80 | 49.08 | 48.71 | 48.94 | 1,483,258 | +0.45(+0.93%) |
Aug 24, 2017 | 48.90 | 48.96 | 48.46 | 48.49 | 1,823,051 | -0.34(-0.70%) |
Aug 23, 2017 | 48.95 | 49.16 | 48.75 | 48.83 | 2,329,129 | -0.33(-0.66%) |
Aug 22, 2017 | 48.66 | 49.23 | 48.55 | 49.16 | 3,463,655 | +0.69(+1.41%) |
Aug 21, 2017 | 48.48 | 48.67 | 48.32 | 48.47 | 2,489,445 | +0.00(+0.00%) |
Aug 18, 2017 | 48.60 | 48.97 | 48.31 | 48.47 | 2,469,234 | -0.24(-0.50%) |
Aug 17, 2017 | 49.40 | 49.57 | 48.70 | 48.71 | 2,124,115 | -0.86(-1.74%) |
Aug 16, 2017 | 49.83 | 50.08 | 49.53 | 49.57 | 2,632,801 | -0.08(-0.15%) |
Aug 15, 2017 | 49.81 | 49.87 | 49.59 | 49.65 | 2,706,705 | -0.18(-0.37%) |
Aug 14, 2017 | 49.49 | 50.02 | 49.49 | 49.83 | 2,477,937 | +0.62(+1.26%) |
Aug 11, 2017 | 49.44 | 49.58 | 49.10 | 49.21 | 3,353,846 | -0.21(-0.42%) |
Aug 10, 2017 | 49.94 | 50.21 | 49.41 | 49.42 | 2,439,912 | -0.74(-1.48%) |
Aug 09, 2017 | 50.00 | 50.29 | 49.92 | 50.17 | 2,124,468 | +0.07(+0.13%) |
Aug 08, 2017 | 50.36 | 50.69 | 49.95 | 50.10 | 2,599,611 | -0.40(-0.79%) |
Aug 07, 2017 | 50.56 | 50.89 | 50.44 | 50.50 | 3,261,369 | -0.20(-0.39%) |
Aug 04, 2017 | 50.34 | 50.75 | 50.24 | 50.70 | 2,779,567 | +0.39(+0.77%) |
Aug 03, 2017 | 50.55 | 50.64 | 50.05 | 50.31 | 3,758,050 | -0.26(-0.51%) |
Aug 02, 2017 | 49.54 | 50.59 | 49.44 | 50.56 | 6,447,986 | +0.85(+1.72%) |
Aug 01, 2017 | 49.29 | 49.78 | 48.47 | 49.71 | 5,823,405 | +0.29(+0.59%) |
Jul 31, 2017 | 49.61 | 49.76 | 49.34 | 49.42 | 3,998,863 | +0.07(+0.13%) |
Jul 28, 2017 | 49.45 | 49.50 | 48.86 | 49.35 | 3,482,853 | -0.31(-0.63%) |
Jul 27, 2017 | 49.68 | 49.74 | 49.26 | 49.67 | 2,788,611 | +0.09(+0.18%) |
Jul 26, 2017 | 50.06 | 50.10 | 49.48 | 49.58 | 2,118,282 | -0.52(-1.04%) |
Jul 25, 2017 | 50.27 | 50.31 | 49.87 | 50.10 | 2,153,246 | +0.33(+0.67%) |
Jul 24, 2017 | 49.84 | 49.87 | 49.47 | 49.77 | 2,165,144 | -0.01(-0.02%) |
Jul 21, 2017 | 49.69 | 49.81 | 49.45 | 49.78 | 2,751,139 | -0.22(-0.43%) |
Jul 20, 2017 | 50.06 | 50.31 | 49.80 | 49.99 | 2,859,129 | -0.25(-0.50%) |
Jul 19, 2017 | 49.72 | 50.27 | 49.62 | 50.24 | 2,155,178 | +0.64(+1.29%) |
Jul 18, 2017 | 50.02 | 50.06 | 49.43 | 49.60 | 4,110,553 | -0.44(-0.88%) |
Jul 17, 2017 | 49.75 | 50.28 | 49.55 | 50.04 | 3,409,431 | +0.15(+0.30%) |
Jul 14, 2017 | 49.75 | 50.04 | 49.59 | 49.89 | 3,014,474 | +0.31(+0.62%) |
Jul 13, 2017 | 49.79 | 49.96 | 49.54 | 49.59 | 2,798,983 | -0.21(-0.42%) |
Jul 12, 2017 | 49.96 | 50.20 | 49.71 | 49.79 | 3,449,884 | +0.20(+0.40%) |
Jul 11, 2017 | 49.52 | 49.73 | 49.16 | 49.59 | 2,325,007 | +0.07(+0.13%) |
Jul 10, 2017 | 49.30 | 49.78 | 49.26 | 49.53 | 3,105,241 | +0.22(+0.45%) |
Jul 07, 2017 | 49.16 | 49.60 | 48.91 | 49.30 | 2,827,605 | +0.24(+0.49%) |
Jul 06, 2017 | 49.04 | 49.60 | 49.01 | 49.06 | 3,896,501 | -0.12(-0.24%) |
Jul 05, 2017 | 49.88 | 49.89 | 48.93 | 49.18 | 4,155,444 | -0.77(-1.54%) |