Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.18 | 54.27 | 53.74 | 53.80 | 4,248,240 | -0.64(-1.17%) |
Sep 28, 2017 | 54.61 | 55.05 | 54.35 | 54.44 | 4,044,132 | -0.18(-0.34%) |
Sep 27, 2017 | 54.07 | 54.63 | 53.83 | 54.62 | 4,204,946 | +0.63(+1.16%) |
Sep 26, 2017 | 53.84 | 54.17 | 53.71 | 54.00 | 4,088,135 | -0.12(-0.22%) |
Sep 25, 2017 | 53.08 | 54.44 | 53.01 | 54.11 | 6,155,541 | +1.37(+2.61%) |
Sep 22, 2017 | 52.53 | 53.20 | 52.42 | 52.74 | 4,072,055 | +0.16(+0.30%) |
Sep 21, 2017 | 52.27 | 52.75 | 52.15 | 52.58 | 3,194,554 | +0.22(+0.42%) |
Sep 20, 2017 | 52.03 | 52.67 | 51.95 | 52.36 | 4,200,644 | +0.53(+1.02%) |
Sep 19, 2017 | 51.78 | 52.08 | 51.61 | 51.83 | 3,844,350 | +0.05(+0.10%) |
Sep 18, 2017 | 51.35 | 51.91 | 51.18 | 51.78 | 5,003,332 | +0.38(+0.73%) |
Sep 15, 2017 | 51.60 | 51.72 | 51.30 | 51.41 | 6,314,948 | -0.19(-0.37%) |
Sep 14, 2017 | 51.68 | 52.31 | 51.45 | 51.60 | 5,686,556 | +0.03(+0.05%) |
Sep 13, 2017 | 51.20 | 51.62 | 51.03 | 51.57 | 4,939,849 | +0.65(+1.27%) |
Sep 12, 2017 | 50.57 | 51.10 | 50.51 | 50.93 | 5,294,823 | +0.31(+0.61%) |
Sep 11, 2017 | 50.58 | 50.84 | 50.38 | 50.62 | 5,254,628 | +0.14(+0.28%) |
Sep 08, 2017 | 50.93 | 51.05 | 50.09 | 50.48 | 4,179,420 | -0.71(-1.39%) |
Sep 07, 2017 | 50.97 | 51.34 | 50.77 | 51.19 | 4,878,678 | +0.20(+0.39%) |
Sep 06, 2017 | 50.41 | 51.34 | 50.35 | 50.99 | 4,938,163 | +0.74(+1.48%) |
Sep 05, 2017 | 49.65 | 50.27 | 49.62 | 50.25 | 5,582,861 | +0.80(+1.62%) |
Sep 01, 2017 | 49.39 | 49.58 | 49.05 | 49.44 | 3,185,258 | +0.04(+0.08%) |
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,507,136 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.96 | 3,451,306 | +0.07(+0.15%) |
Aug 29, 2017 | 48.67 | 49.13 | 48.58 | 48.89 | 3,414,500 | -0.04(-0.08%) |
Aug 28, 2017 | 49.09 | 49.22 | 48.64 | 48.93 | 2,877,464 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.00 | 2,327,403 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,638 | -0.39(-0.79%) |
Aug 23, 2017 | 48.76 | 49.52 | 48.71 | 49.32 | 3,335,111 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.19 | 48.83 | 48.95 | 3,098,264 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,424 | -0.26(-0.52%) |
Aug 18, 2017 | 48.81 | 49.09 | 48.58 | 48.95 | 4,885,756 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,010,154 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,456,101 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.54 | 49.90 | 50.16 | 3,786,539 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.39 | 50.68 | 2,977,853 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.78 | 50.42 | 50.58 | 2,991,355 | -0.17(-0.34%) |
Aug 10, 2017 | 51.06 | 51.30 | 50.64 | 50.76 | 3,614,570 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.02 | 3,001,115 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,758 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.38 | 51.00 | 51.16 | 3,872,433 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,385 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.49 | 50.27 | 50.93 | 6,971,610 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.78 | 7,171,806 | -0.13(-0.26%) |
Aug 01, 2017 | 51.39 | 51.40 | 50.53 | 50.92 | 3,524,203 | -0.33(-0.65%) |
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,320 | -0.66(-1.28%) |
Jul 28, 2017 | 51.26 | 52.15 | 51.26 | 51.91 | 4,815,543 | +0.49(+0.95%) |
Jul 27, 2017 | 50.87 | 51.44 | 50.54 | 51.42 | 5,585,947 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,388 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,763,009 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.82 | 49.08 | 49.16 | 3,323,972 | -0.51(-1.03%) |
Jul 21, 2017 | 49.77 | 50.06 | 49.64 | 49.67 | 4,131,701 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.68 | 49.94 | 50.08 | 3,724,813 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,544 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.55 | 49.85 | 4,367,082 | +0.17(+0.33%) |
Jul 17, 2017 | 49.43 | 50.37 | 49.38 | 49.68 | 4,793,802 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.58 | 49.18 | 49.50 | 3,111,912 | +0.26(+0.54%) |
Jul 13, 2017 | 48.86 | 49.25 | 48.49 | 49.24 | 3,690,388 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.95 | 4,055,439 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.38 | 48.77 | 3,331,798 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.95 | 48.31 | 48.63 | 3,357,444 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,936,142 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.71 | 5,245,988 | -0.73(-1.47%) |
Jul 05, 2017 | 50.54 | 49.38 | 49.44 | 4,919,047 | -1.25(-2.46%) |