Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.69 | 52.95 | 52.51 | 52.76 | 3,458,339 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.78 | 3,122,551 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,326 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.90 | 52.98 | 4,405,093 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.62 | 53.14 | 53.41 | 3,342,390 | +0.14(+0.27%) |
Sep 22, 2017 | 53.19 | 53.37 | 52.97 | 53.27 | 2,705,358 | +0.00(+0.00%) |
Sep 21, 2017 | 53.61 | 53.89 | 53.25 | 53.27 | 2,868,626 | -0.38(-0.70%) |
Sep 20, 2017 | 53.25 | 53.65 | 53.20 | 53.64 | 3,656,396 | +0.57(+1.08%) |
Sep 19, 2017 | 52.89 | 53.16 | 52.77 | 53.07 | 2,538,631 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.90 | 52.20 | 52.89 | 2,805,591 | +0.54(+1.03%) |
Sep 15, 2017 | 51.89 | 52.47 | 51.85 | 52.35 | 5,290,152 | +0.39(+0.74%) |
Sep 14, 2017 | 51.47 | 52.04 | 51.27 | 51.96 | 2,859,934 | +0.50(+0.96%) |
Sep 13, 2017 | 51.32 | 51.52 | 51.28 | 51.47 | 1,728,676 | +0.03(+0.07%) |
Sep 12, 2017 | 51.22 | 51.52 | 51.09 | 51.43 | 2,387,807 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.16 | 50.91 | 51.14 | 2,835,098 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,500 | +0.16(+0.32%) |
Sep 07, 2017 | 50.38 | 50.64 | 49.97 | 50.55 | 3,753,981 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.31 | 49.44 | 50.30 | 4,498,170 | +1.05(+2.13%) |
Sep 05, 2017 | 49.32 | 49.59 | 49.07 | 49.25 | 4,013,942 | -0.13(-0.25%) |
Sep 01, 2017 | 49.76 | 49.84 | 49.38 | 49.38 | 2,183,340 | -0.19(-0.39%) |
Aug 31, 2017 | 49.45 | 49.72 | 49.16 | 49.57 | 2,876,557 | +0.34(+0.70%) |
Aug 30, 2017 | 49.00 | 49.26 | 48.96 | 49.23 | 2,252,118 | +0.24(+0.48%) |
Aug 29, 2017 | 48.81 | 49.04 | 48.62 | 48.99 | 2,400,994 | -0.04(-0.09%) |
Aug 28, 2017 | 49.27 | 49.32 | 48.75 | 49.03 | 1,818,034 | -0.13(-0.27%) |
Aug 25, 2017 | 49.02 | 49.31 | 48.94 | 49.17 | 1,476,327 | +0.45(+0.93%) |
Aug 24, 2017 | 49.13 | 49.19 | 48.69 | 48.71 | 1,814,532 | -0.34(-0.70%) |
Aug 23, 2017 | 49.18 | 49.39 | 48.98 | 49.06 | 2,318,246 | -0.33(-0.66%) |
Aug 22, 2017 | 48.89 | 49.46 | 48.78 | 49.39 | 3,447,471 | +0.69(+1.41%) |
Aug 21, 2017 | 48.71 | 48.90 | 48.55 | 48.70 | 2,477,812 | +0.00(+0.00%) |
Aug 18, 2017 | 48.82 | 49.20 | 48.54 | 48.70 | 2,457,696 | -0.24(-0.50%) |
Aug 17, 2017 | 49.63 | 49.81 | 48.93 | 48.94 | 2,114,190 | -0.86(-1.74%) |
Aug 16, 2017 | 50.07 | 50.31 | 49.76 | 49.81 | 2,620,499 | -0.08(-0.15%) |
Aug 15, 2017 | 50.04 | 50.10 | 49.82 | 49.88 | 2,694,058 | -0.18(-0.37%) |
Aug 14, 2017 | 49.72 | 50.25 | 49.72 | 50.07 | 2,466,358 | +0.62(+1.26%) |
Aug 11, 2017 | 49.67 | 49.81 | 49.33 | 49.44 | 3,338,175 | -0.21(-0.42%) |
Aug 10, 2017 | 50.18 | 50.44 | 49.64 | 49.65 | 2,428,511 | -0.75(-1.48%) |
Aug 09, 2017 | 50.23 | 50.53 | 50.15 | 50.40 | 2,114,541 | +0.07(+0.13%) |
Aug 08, 2017 | 50.60 | 50.93 | 50.18 | 50.33 | 2,587,464 | -0.40(-0.79%) |
Aug 07, 2017 | 50.80 | 51.13 | 50.68 | 50.73 | 3,246,130 | -0.20(-0.39%) |
Aug 04, 2017 | 50.58 | 50.98 | 50.48 | 50.93 | 2,766,579 | +0.39(+0.77%) |
Aug 03, 2017 | 50.78 | 50.88 | 50.28 | 50.54 | 3,740,490 | -0.26(-0.51%) |
Aug 02, 2017 | 49.77 | 50.83 | 49.68 | 50.80 | 6,417,857 | +0.86(+1.72%) |
Aug 01, 2017 | 49.52 | 50.02 | 48.69 | 49.94 | 5,796,194 | +0.29(+0.59%) |
Jul 31, 2017 | 49.84 | 49.99 | 49.57 | 49.65 | 3,980,178 | +0.07(+0.13%) |
Jul 28, 2017 | 49.69 | 49.73 | 49.09 | 49.59 | 3,466,578 | -0.32(-0.63%) |
Jul 27, 2017 | 49.91 | 49.97 | 49.49 | 49.90 | 2,775,580 | +0.09(+0.18%) |
Jul 26, 2017 | 50.29 | 50.33 | 49.71 | 49.81 | 2,108,384 | -0.52(-1.04%) |
Jul 25, 2017 | 50.50 | 50.54 | 50.11 | 50.33 | 2,143,184 | +0.33(+0.67%) |
Jul 24, 2017 | 50.08 | 50.10 | 49.70 | 50.00 | 2,155,027 | -0.01(-0.02%) |
Jul 21, 2017 | 49.93 | 50.04 | 49.69 | 50.01 | 2,738,284 | -0.22(-0.43%) |
Jul 20, 2017 | 50.29 | 50.54 | 50.03 | 50.23 | 2,845,769 | -0.25(-0.50%) |
Jul 19, 2017 | 49.95 | 50.51 | 49.85 | 50.48 | 2,145,108 | +0.64(+1.29%) |
Jul 18, 2017 | 50.25 | 50.29 | 49.66 | 49.84 | 4,091,346 | -0.44(-0.88%) |
Jul 17, 2017 | 49.98 | 50.52 | 49.78 | 50.28 | 3,393,500 | +0.15(+0.30%) |
Jul 14, 2017 | 49.98 | 50.28 | 49.83 | 50.13 | 3,000,388 | +0.31(+0.62%) |
Jul 13, 2017 | 50.03 | 50.20 | 49.78 | 49.82 | 2,785,904 | -0.21(-0.42%) |
Jul 12, 2017 | 50.19 | 50.43 | 49.94 | 50.03 | 3,433,763 | +0.20(+0.40%) |
Jul 11, 2017 | 49.75 | 49.96 | 49.39 | 49.83 | 2,314,143 | +0.07(+0.13%) |
Jul 10, 2017 | 49.54 | 50.01 | 49.49 | 49.76 | 3,090,732 | +0.22(+0.45%) |
Jul 07, 2017 | 49.39 | 49.84 | 49.14 | 49.54 | 2,814,392 | +0.24(+0.49%) |
Jul 06, 2017 | 49.27 | 49.84 | 49.24 | 49.29 | 3,878,294 | -0.12(-0.24%) |
Jul 05, 2017 | 50.12 | 50.12 | 49.16 | 49.41 | 4,136,027 | -0.77(-1.54%) |