Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.27 | 65.75 | 64.51 | 65.39 | 9,198,965 | -0.07(-0.11%) |
Sep 28, 2017 | 63.78 | 66.93 | 63.57 | 65.46 | 20,124,442 | +3.10(+4.97%) |
Sep 27, 2017 | 62.81 | 62.84 | 61.22 | 62.37 | 8,943,254 | -0.44(-0.70%) |
Sep 26, 2017 | 63.54 | 63.96 | 62.67 | 62.81 | 7,966,427 | -0.90(-1.41%) |
Sep 25, 2017 | 63.96 | 64.60 | 63.58 | 63.71 | 11,261,241 | -0.67(-1.04%) |
Sep 22, 2017 | 64.18 | 64.57 | 63.85 | 64.38 | 9,250,037 | +0.05(+0.08%) |
Sep 21, 2017 | 64.29 | 64.54 | 63.78 | 64.32 | 9,974,819 | +0.00(+0.00%) |
Sep 20, 2017 | 63.58 | 64.37 | 63.47 | 64.32 | 8,913,685 | +0.77(+1.20%) |
Sep 19, 2017 | 62.95 | 63.77 | 62.83 | 63.56 | 10,581,049 | +0.77(+1.23%) |
Sep 18, 2017 | 64.37 | 64.62 | 62.61 | 62.79 | 13,122,060 | -1.51(-2.35%) |
Sep 15, 2017 | 65.78 | 65.98 | 63.67 | 64.29 | 27,778,168 | -1.36(-2.07%) |
Sep 14, 2017 | 64.93 | 65.73 | 64.87 | 65.66 | 13,958,982 | +0.55(+0.85%) |
Sep 13, 2017 | 64.45 | 65.38 | 64.33 | 65.10 | 12,464,120 | +0.53(+0.82%) |
Sep 12, 2017 | 64.00 | 64.74 | 63.65 | 64.57 | 15,159,482 | +0.55(+0.86%) |
Sep 11, 2017 | 62.15 | 64.10 | 62.09 | 64.02 | 17,240,332 | +1.22(+1.95%) |
Sep 08, 2017 | 59.82 | 63.35 | 59.69 | 62.80 | 20,124,226 | +2.62(+4.35%) |
Sep 07, 2017 | 56.88 | 60.67 | 56.66 | 60.18 | 20,896,270 | +3.48(+6.14%) |
Sep 06, 2017 | 55.64 | 57.00 | 55.45 | 56.70 | 10,538,640 | +1.32(+2.39%) |
Sep 05, 2017 | 55.48 | 55.62 | 55.01 | 55.38 | 8,656,628 | -0.13(-0.23%) |
Sep 01, 2017 | 55.63 | 55.93 | 55.42 | 55.50 | 5,207,127 | +0.09(+0.16%) |
Aug 31, 2017 | 54.54 | 55.49 | 54.40 | 55.41 | 8,394,771 | +1.02(+1.87%) |
Aug 30, 2017 | 54.18 | 54.59 | 54.15 | 54.40 | 4,333,728 | +0.02(+0.04%) |
Aug 29, 2017 | 53.56 | 54.38 | 53.56 | 54.37 | 4,607,711 | +0.42(+0.78%) |
Aug 28, 2017 | 53.48 | 54.14 | 53.40 | 53.95 | 6,215,921 | +0.62(+1.16%) |
Aug 25, 2017 | 53.15 | 53.56 | 53.14 | 53.34 | 5,260,593 | +0.27(+0.51%) |
Aug 24, 2017 | 52.78 | 53.21 | 52.54 | 53.06 | 5,555,494 | +0.43(+0.82%) |
Aug 23, 2017 | 52.46 | 52.91 | 52.45 | 52.63 | 4,173,617 | -0.17(-0.32%) |
Aug 22, 2017 | 52.18 | 52.90 | 52.07 | 52.80 | 4,877,080 | +0.77(+1.48%) |
Aug 21, 2017 | 51.45 | 52.12 | 51.45 | 52.03 | 6,341,207 | +0.54(+1.06%) |
Aug 18, 2017 | 51.16 | 51.84 | 51.12 | 51.48 | 5,457,884 | +0.08(+0.16%) |
Aug 17, 2017 | 51.95 | 52.01 | 51.39 | 51.40 | 6,911,425 | -0.42(-0.81%) |
Aug 16, 2017 | 51.87 | 52.06 | 51.59 | 51.82 | 6,457,045 | +0.06(+0.11%) |
Aug 15, 2017 | 52.31 | 52.35 | 51.72 | 51.76 | 5,060,776 | -0.35(-0.68%) |
Aug 14, 2017 | 52.42 | 52.46 | 52.03 | 52.12 | 3,599,429 | +0.14(+0.27%) |
Aug 11, 2017 | 52.06 | 52.26 | 51.83 | 51.98 | 4,414,149 | +0.14(+0.27%) |
Aug 10, 2017 | 52.99 | 53.12 | 51.80 | 51.84 | 8,072,323 | -1.16(-2.19%) |
Aug 09, 2017 | 52.44 | 53.09 | 52.32 | 53.00 | 6,164,309 | +0.40(+0.77%) |
Aug 08, 2017 | 52.49 | 52.92 | 52.26 | 52.59 | 5,923,108 | +0.18(+0.35%) |
Aug 07, 2017 | 52.20 | 52.42 | 51.98 | 52.41 | 4,825,588 | +0.17(+0.32%) |
Aug 04, 2017 | 52.37 | 52.52 | 51.78 | 52.24 | 6,431,095 | +0.00(+0.00%) |
Aug 03, 2017 | 51.96 | 52.26 | 51.78 | 52.24 | 5,979,534 | +0.21(+0.40%) |
Aug 02, 2017 | 51.70 | 52.05 | 51.46 | 52.03 | 6,688,853 | +0.24(+0.47%) |
Aug 01, 2017 | 51.53 | 52.13 | 51.40 | 51.79 | 9,076,830 | +0.35(+0.67%) |
Jul 31, 2017 | 51.89 | 51.94 | 51.39 | 51.45 | 10,559,292 | -0.39(-0.75%) |
Jul 28, 2017 | 52.72 | 53.31 | 51.06 | 51.84 | 10,888,071 | -0.95(-1.80%) |
Jul 27, 2017 | 53.56 | 53.57 | 52.16 | 52.78 | 10,037,901 | -0.63(-1.18%) |
Jul 26, 2017 | 53.26 | 53.49 | 52.95 | 53.42 | 6,627,380 | +0.05(+0.10%) |
Jul 25, 2017 | 54.75 | 54.86 | 53.33 | 53.37 | 8,634,800 | -1.02(-1.88%) |
Jul 24, 2017 | 54.92 | 55.01 | 54.34 | 54.39 | 7,469,425 | -0.53(-0.96%) |
Jul 21, 2017 | 54.44 | 55.22 | 54.34 | 54.92 | 6,742,213 | +0.46(+0.84%) |
Jul 20, 2017 | 54.62 | 53.55 | 54.46 | 7,242,649 | +0.91(+1.70%) | |
Jul 19, 2017 | 53.34 | 53.55 | 53.00 | 53.55 | 5,305,373 | +0.40(+0.75%) |
Jul 18, 2017 | 53.45 | 53.62 | 52.80 | 53.15 | 7,159,158 | -0.35(-0.65%) |
Jul 17, 2017 | 53.79 | 54.07 | 53.49 | 53.50 | 4,703,968 | -0.30(-0.56%) |
Jul 14, 2017 | 53.44 | 53.89 | 53.36 | 53.80 | 5,891,787 | +0.35(+0.66%) |
Jul 13, 2017 | 52.94 | 53.64 | 52.74 | 53.45 | 7,051,912 | +0.55(+1.04%) |
Jul 12, 2017 | 52.62 | 53.07 | 52.47 | 52.90 | 6,604,618 | +0.50(+0.96%) |
Jul 11, 2017 | 52.43 | 52.64 | 52.02 | 52.39 | 4,847,051 | +0.01(+0.01%) |
Jul 10, 2017 | 52.37 | 52.68 | 52.20 | 52.39 | 4,330,415 | -0.15(-0.28%) |
Jul 07, 2017 | 52.59 | 52.59 | 52.24 | 52.53 | 5,942,012 | +0.22(+0.42%) |
Jul 06, 2017 | 52.69 | 52.84 | 52.08 | 52.31 | 5,994,635 | -0.55(-1.03%) |
Jul 05, 2017 | 52.86 | 53.05 | 52.50 | 52.86 | 6,515,411 | +0.04(+0.08%) |