Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.94 | 61.22 | 60.55 | 60.62 | 2,664,858 | -0.22(-0.35%) |
Sep 28, 2017 | 60.61 | 60.88 | 59.83 | 60.83 | 4,499,499 | -0.04(-0.06%) |
Sep 27, 2017 | 61.30 | 60.87 | 4,951,436 | +0.99(+1.65%) | ||
Sep 26, 2017 | 59.15 | 60.02 | 58.83 | 59.88 | 3,889,860 | +0.87(+1.48%) |
Sep 25, 2017 | 58.85 | 59.69 | 58.67 | 59.01 | 4,112,402 | +1.85(+3.24%) |
Sep 22, 2017 | 56.92 | 57.33 | 56.62 | 57.16 | 1,751,816 | -0.02(-0.03%) |
Sep 21, 2017 | 57.36 | 57.51 | 56.94 | 57.18 | 2,505,574 | -0.01(-0.02%) |
Sep 20, 2017 | 57.55 | 57.67 | 56.91 | 57.19 | 1,860,911 | -0.22(-0.38%) |
Sep 19, 2017 | 57.15 | 57.46 | 56.97 | 57.41 | 3,251,450 | +0.32(+0.56%) |
Sep 18, 2017 | 57.09 | 57.25 | 56.28 | 57.09 | 2,528,520 | +0.09(+0.16%) |
Sep 15, 2017 | 57.15 | 56.33 | 56.99 | 3,758,510 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.53 | 57.68 | 56.60 | 56.89 | 2,983,642 | -0.76(-1.32%) |
Sep 13, 2017 | 57.04 | 58.11 | 57.04 | 57.65 | 3,136,021 | +0.69(+1.22%) |
Sep 12, 2017 | 55.85 | 57.64 | 55.57 | 56.95 | 3,589,990 | +1.31(+2.36%) |
Sep 11, 2017 | 55.01 | 55.74 | 54.77 | 55.64 | 2,959,366 | +0.70(+1.28%) |
Sep 08, 2017 | 54.93 | 55.12 | 54.32 | 54.94 | 2,221,373 | -0.03(-0.05%) |
Sep 07, 2017 | 55.73 | 55.97 | 54.56 | 54.96 | 3,133,955 | -0.56(-1.01%) |
Sep 06, 2017 | 55.24 | 56.04 | 55.24 | 55.53 | 3,114,845 | +0.30(+0.54%) |
Sep 05, 2017 | 55.00 | 55.58 | 54.96 | 55.23 | 3,117,466 | +0.07(+0.12%) |
Sep 01, 2017 | 54.91 | 55.49 | 54.91 | 55.16 | 2,939,238 | +0.44(+0.80%) |
Aug 31, 2017 | 54.77 | 55.12 | 54.44 | 54.72 | 3,599,571 | +0.02(+0.03%) |
Aug 30, 2017 | 54.99 | 55.16 | 54.35 | 54.70 | 3,395,812 | -0.24(-0.44%) |
Aug 29, 2017 | 54.87 | 55.38 | 54.25 | 54.95 | 2,829,858 | -0.31(-0.56%) |
Aug 28, 2017 | 55.66 | 55.75 | 55.01 | 55.26 | 2,952,892 | -0.34(-0.61%) |
Aug 25, 2017 | 54.67 | 55.86 | 54.67 | 55.59 | 6,716,001 | +0.98(+1.80%) |
Aug 24, 2017 | 55.57 | 56.92 | 54.43 | 54.61 | 4,521,870 | -0.55(-1.00%) |
Aug 23, 2017 | 55.27 | 55.54 | 54.93 | 55.16 | 3,358,899 | -0.25(-0.46%) |
Aug 22, 2017 | 55.05 | 55.46 | 54.92 | 55.41 | 3,570,081 | +0.59(+1.08%) |
Aug 21, 2017 | 55.19 | 55.37 | 54.07 | 54.83 | 5,636,897 | -0.43(-0.78%) |
Aug 18, 2017 | 54.98 | 55.71 | 54.29 | 55.26 | 15,103,638 | +5.33(+10.67%) |
Aug 17, 2017 | 50.48 | 50.89 | 49.80 | 49.93 | 5,873,063 | -0.97(-1.91%) |
Aug 16, 2017 | 50.44 | 50.98 | 49.98 | 50.90 | 3,860,402 | +1.25(+2.53%) |
Aug 15, 2017 | 51.18 | 51.26 | 49.48 | 49.65 | 7,977,850 | -1.63(-3.18%) |
Aug 14, 2017 | 52.34 | 52.65 | 51.16 | 51.28 | 3,692,768 | -0.74(-1.42%) |
Aug 11, 2017 | 51.36 | 52.37 | 51.30 | 52.02 | 2,770,461 | +0.71(+1.39%) |
Aug 10, 2017 | 52.15 | 52.18 | 51.18 | 51.30 | 3,564,234 | -1.16(-2.21%) |
Aug 09, 2017 | 52.32 | 52.49 | 51.51 | 52.47 | 3,581,396 | +0.11(+0.21%) |
Aug 08, 2017 | 51.98 | 53.00 | 51.98 | 52.35 | 3,295,685 | +0.49(+0.94%) |
Aug 07, 2017 | 52.07 | 52.45 | 51.61 | 51.87 | 2,387,380 | -0.43(-0.82%) |
Aug 04, 2017 | 52.37 | 51.36 | 52.30 | 2,564,447 | +0.93(+1.80%) | |
Aug 03, 2017 | 52.08 | 52.42 | 51.05 | 51.37 | 3,320,784 | -0.73(-1.40%) |
Aug 02, 2017 | 52.04 | 52.33 | 51.69 | 52.10 | 2,640,280 | +0.05(+0.09%) |
Aug 01, 2017 | 51.92 | 52.13 | 51.52 | 52.05 | 2,634,460 | +0.26(+0.51%) |
Jul 31, 2017 | 51.59 | 51.86 | 51.24 | 51.79 | 2,922,989 | +0.42(+0.82%) |
Jul 28, 2017 | 51.57 | 51.82 | 51.18 | 51.37 | 2,245,840 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,364 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.97 | 50.52 | 2,900,408 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,703,781 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.54 | 49.69 | 5,954,292 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.85 | 4,346,258 | -0.32(-0.62%) |
Jul 20, 2017 | 51.57 | 50.95 | 51.16 | 5,236,413 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,243 | +0.08(+0.17%) |
Jul 18, 2017 | 51.30 | 51.46 | 50.80 | 50.86 | 2,882,081 | -0.37(-0.73%) |
Jul 17, 2017 | 51.30 | 51.74 | 51.18 | 51.24 | 3,704,396 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.48 | 51.19 | 51.27 | 6,127,374 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,128 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,227 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.86 | 50.87 | 3,906,201 | -0.43(-0.84%) |
Jul 10, 2017 | 52.48 | 52.56 | 51.24 | 51.30 | 4,887,345 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,374 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.39 | 52.69 | 4,346,114 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,686 | -0.79(-1.44%) |