Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.92 | 55.65 | 54.92 | 55.48 | 2,065,735 | +0.78(+1.43%) |
Sep 28, 2017 | 54.37 | 54.77 | 54.37 | 54.70 | 1,645,291 | -0.26(-0.48%) |
Sep 27, 2017 | 55.02 | 55.14 | 54.65 | 54.97 | 2,448,987 | +0.42(+0.77%) |
Sep 26, 2017 | 54.92 | 55.05 | 54.45 | 54.54 | 4,392,853 | +0.12(+0.23%) |
Sep 25, 2017 | 55.16 | 55.20 | 54.13 | 54.42 | 3,677,531 | -1.71(-3.05%) |
Sep 22, 2017 | 56.14 | 56.22 | 55.98 | 56.14 | 1,223,598 | -0.40(-0.70%) |
Sep 21, 2017 | 56.85 | 56.85 | 56.31 | 56.53 | 1,204,863 | +0.01(+0.02%) |
Sep 20, 2017 | 56.83 | 56.91 | 55.88 | 56.52 | 2,508,884 | -0.10(-0.17%) |
Sep 19, 2017 | 56.63 | 56.65 | 56.35 | 56.62 | 944,882 | +0.11(+0.19%) |
Sep 18, 2017 | 56.36 | 56.58 | 56.33 | 56.51 | 1,010,926 | +0.54(+0.96%) |
Sep 15, 2017 | 55.64 | 56.07 | 55.41 | 55.98 | 3,476,519 | +0.48(+0.87%) |
Sep 14, 2017 | 55.30 | 55.59 | 55.24 | 55.49 | 4,082,740 | -0.04(-0.08%) |
Sep 13, 2017 | 55.41 | 55.65 | 55.29 | 55.54 | 3,632,214 | +0.13(+0.24%) |
Sep 12, 2017 | 55.44 | 55.45 | 55.22 | 55.41 | 2,268,955 | +0.14(+0.25%) |
Sep 11, 2017 | 54.80 | 55.27 | 54.80 | 55.26 | 1,028,042 | +1.14(+2.11%) |
Sep 08, 2017 | 54.58 | 54.58 | 54.10 | 54.12 | 1,232,941 | -0.42(-0.77%) |
Sep 07, 2017 | 54.32 | 54.54 | 54.20 | 54.54 | 1,060,084 | +0.37(+0.68%) |
Sep 06, 2017 | 54.20 | 54.31 | 53.97 | 54.17 | 1,515,206 | +0.25(+0.46%) |
Sep 05, 2017 | 54.17 | 54.34 | 53.63 | 53.93 | 1,543,216 | -0.70(-1.29%) |
Sep 01, 2017 | 54.60 | 54.71 | 54.40 | 54.63 | 881,433 | +0.11(+0.19%) |
Aug 31, 2017 | 54.48 | 54.61 | 54.35 | 54.53 | 1,338,493 | +0.21(+0.39%) |
Aug 30, 2017 | 54.10 | 54.39 | 54.02 | 54.32 | 1,650,537 | +0.42(+0.78%) |
Aug 29, 2017 | 53.29 | 53.97 | 53.23 | 53.89 | 1,247,347 | +0.01(+0.02%) |
Aug 28, 2017 | 54.32 | 54.32 | 53.79 | 53.88 | 1,190,808 | -0.43(-0.79%) |
Aug 25, 2017 | 54.65 | 54.74 | 54.26 | 54.32 | 1,676,827 | +0.18(+0.32%) |
Aug 24, 2017 | 54.32 | 54.34 | 53.96 | 54.14 | 1,038,409 | -0.02(-0.03%) |
Aug 23, 2017 | 53.60 | 54.23 | 53.60 | 54.16 | 2,114,690 | +0.33(+0.62%) |
Aug 22, 2017 | 53.38 | 53.84 | 53.38 | 53.82 | 3,649,329 | +0.76(+1.43%) |
Aug 21, 2017 | 52.93 | 53.11 | 52.78 | 53.07 | 1,000,886 | +0.59(+1.12%) |
Aug 18, 2017 | 52.35 | 52.78 | 52.14 | 52.48 | 2,022,735 | +0.25(+0.47%) |
Aug 17, 2017 | 52.86 | 52.95 | 52.16 | 52.23 | 2,625,016 | -0.90(-1.69%) |
Aug 16, 2017 | 53.08 | 53.21 | 52.98 | 53.13 | 3,083,919 | +0.97(+1.85%) |
Aug 15, 2017 | 52.21 | 52.21 | 51.88 | 52.16 | 1,542,031 | -0.07(-0.13%) |
Aug 14, 2017 | 52.24 | 52.35 | 52.06 | 52.23 | 847,422 | +0.69(+1.35%) |
Aug 11, 2017 | 51.29 | 51.68 | 51.04 | 51.54 | 2,146,090 | -0.09(-0.17%) |
Aug 10, 2017 | 52.76 | 52.76 | 51.56 | 51.62 | 2,376,101 | -1.73(-3.25%) |
Aug 09, 2017 | 53.29 | 53.36 | 52.94 | 53.36 | 1,420,742 | -0.12(-0.23%) |
Aug 08, 2017 | 53.44 | 53.77 | 53.34 | 53.48 | 1,196,857 | +0.40(+0.76%) |
Aug 07, 2017 | 52.77 | 53.08 | 52.71 | 53.08 | 1,053,000 | +0.66(+1.26%) |
Aug 04, 2017 | 52.46 | 52.18 | 52.42 | 766,098 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.15 | 52.26 | 51.85 | 52.21 | 1,107,241 | +0.03(+0.05%) |
Aug 02, 2017 | 52.61 | 52.62 | 51.89 | 52.19 | 1,635,717 | -0.41(-0.79%) |
Aug 01, 2017 | 52.77 | 52.79 | 52.50 | 52.60 | 1,506,760 | +0.35(+0.67%) |
Jul 31, 2017 | 52.55 | 52.55 | 52.19 | 52.25 | 1,171,258 | +0.13(+0.25%) |
Jul 28, 2017 | 51.69 | 52.18 | 51.51 | 52.12 | 1,677,053 | +0.46(+0.89%) |
Jul 27, 2017 | 52.31 | 52.35 | 51.13 | 51.66 | 1,905,758 | -0.26(-0.51%) |
Jul 26, 2017 | 51.52 | 51.94 | 51.41 | 51.92 | 1,981,551 | +0.53(+1.03%) |
Jul 25, 2017 | 51.51 | 51.58 | 51.32 | 51.40 | 1,159,829 | -0.04(-0.07%) |
Jul 24, 2017 | 51.35 | 51.49 | 51.31 | 51.43 | 1,183,187 | +0.30(+0.58%) |
Jul 21, 2017 | 51.11 | 51.15 | 50.96 | 51.13 | 678,261 | -0.05(-0.10%) |
Jul 20, 2017 | 51.40 | 51.14 | 51.18 | 2,895,787 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.43 | 51.64 | 51.32 | 51.40 | 2,583,866 | +0.65(+1.28%) |
Jul 18, 2017 | 50.40 | 50.79 | 50.25 | 50.74 | 838,664 | +0.26(+0.52%) |
Jul 17, 2017 | 50.59 | 50.60 | 50.32 | 50.48 | 1,730,758 | -0.30(-0.59%) |
Jul 14, 2017 | 50.84 | 50.08 | 50.78 | 745,021 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.02 | 50.10 | 49.88 | 50.08 | 1,486,646 | +0.11(+0.21%) |
Jul 12, 2017 | 49.61 | 50.03 | 49.57 | 49.97 | 1,910,016 | +1.03(+2.10%) |
Jul 11, 2017 | 48.79 | 48.98 | 48.63 | 48.94 | 1,094,982 | +0.88(+1.83%) |
Jul 10, 2017 | 47.76 | 48.13 | 47.75 | 48.06 | 945,433 | +0.30(+0.63%) |
Jul 07, 2017 | 47.82 | 47.88 | 47.61 | 47.76 | 1,575,000 | +0.06(+0.13%) |
Jul 06, 2017 | 48.02 | 48.07 | 47.66 | 47.70 | 1,149,769 | -0.62(-1.29%) |
Jul 05, 2017 | 48.09 | 48.37 | 47.86 | 48.33 | 2,195,318 | -0.07(-0.15%) |