Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.48 | 52.75 | 52.31 | 52.56 | 3,471,654 | -0.02(-0.03%) |
Sep 28, 2017 | 52.80 | 53.08 | 52.39 | 52.58 | 3,134,573 | -0.40(-0.76%) |
Sep 27, 2017 | 53.18 | 52.67 | 52.98 | 4,088,005 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.23 | 53.24 | 52.69 | 52.78 | 4,422,053 | -0.43(-0.80%) |
Sep 25, 2017 | 53.07 | 53.41 | 52.94 | 53.20 | 3,355,259 | +0.14(+0.27%) |
Sep 22, 2017 | 52.99 | 53.16 | 52.77 | 53.06 | 2,715,774 | +0.00(+0.00%) |
Sep 21, 2017 | 53.40 | 53.68 | 53.04 | 53.06 | 2,879,671 | -0.38(-0.70%) |
Sep 20, 2017 | 53.04 | 53.45 | 52.99 | 53.44 | 3,670,474 | +0.57(+1.08%) |
Sep 19, 2017 | 52.68 | 52.96 | 52.57 | 52.87 | 2,548,405 | +0.18(+0.35%) |
Sep 18, 2017 | 52.25 | 52.69 | 52.00 | 52.68 | 2,816,393 | +0.54(+1.03%) |
Sep 15, 2017 | 51.69 | 52.27 | 51.66 | 52.15 | 5,310,521 | +0.38(+0.74%) |
Sep 14, 2017 | 51.27 | 51.84 | 51.07 | 51.76 | 2,870,945 | +0.49(+0.96%) |
Sep 13, 2017 | 51.12 | 51.32 | 51.09 | 51.27 | 1,735,332 | +0.03(+0.07%) |
Sep 12, 2017 | 51.02 | 51.33 | 50.89 | 51.24 | 2,397,000 | +0.29(+0.57%) |
Sep 11, 2017 | 50.83 | 50.96 | 50.72 | 50.94 | 2,846,013 | +0.43(+0.84%) |
Sep 08, 2017 | 50.31 | 50.70 | 50.05 | 50.52 | 2,695,840 | +0.16(+0.32%) |
Sep 07, 2017 | 50.18 | 50.44 | 49.77 | 50.36 | 3,768,435 | +0.25(+0.50%) |
Sep 06, 2017 | 49.54 | 50.12 | 49.25 | 50.11 | 4,515,489 | +1.05(+2.13%) |
Sep 05, 2017 | 49.13 | 49.40 | 48.88 | 49.06 | 4,029,396 | -0.13(-0.25%) |
Sep 01, 2017 | 49.56 | 49.64 | 49.19 | 49.19 | 2,191,746 | -0.19(-0.39%) |
Aug 31, 2017 | 49.26 | 49.53 | 48.97 | 49.38 | 2,887,633 | +0.34(+0.70%) |
Aug 30, 2017 | 48.81 | 49.07 | 48.77 | 49.04 | 2,260,789 | +0.23(+0.48%) |
Aug 29, 2017 | 48.62 | 48.85 | 48.44 | 48.80 | 2,410,238 | -0.04(-0.09%) |
Aug 28, 2017 | 49.08 | 49.13 | 48.56 | 48.85 | 1,825,034 | -0.13(-0.27%) |
Aug 25, 2017 | 48.84 | 49.12 | 48.75 | 48.98 | 1,482,012 | +0.45(+0.93%) |
Aug 24, 2017 | 48.94 | 49.00 | 48.50 | 48.53 | 1,821,519 | -0.34(-0.70%) |
Aug 23, 2017 | 48.99 | 49.20 | 48.80 | 48.87 | 2,327,172 | -0.33(-0.66%) |
Aug 22, 2017 | 48.70 | 49.27 | 48.59 | 49.20 | 3,460,744 | +0.69(+1.41%) |
Aug 21, 2017 | 48.52 | 48.71 | 48.36 | 48.51 | 2,487,352 | +0.00(+0.00%) |
Aug 18, 2017 | 48.64 | 49.01 | 48.35 | 48.51 | 2,467,159 | -0.24(-0.50%) |
Aug 17, 2017 | 49.44 | 49.61 | 48.74 | 48.75 | 2,122,330 | -0.86(-1.74%) |
Aug 16, 2017 | 49.87 | 50.12 | 49.57 | 49.61 | 2,630,588 | -0.08(-0.15%) |
Aug 15, 2017 | 49.85 | 49.91 | 49.63 | 49.69 | 2,704,430 | -0.18(-0.37%) |
Aug 14, 2017 | 49.53 | 50.06 | 49.53 | 49.87 | 2,475,854 | +0.62(+1.26%) |
Aug 11, 2017 | 49.48 | 49.62 | 49.14 | 49.26 | 3,351,028 | -0.21(-0.42%) |
Aug 10, 2017 | 49.98 | 50.25 | 49.45 | 49.46 | 2,437,861 | -0.74(-1.48%) |
Aug 09, 2017 | 50.04 | 50.33 | 49.96 | 50.21 | 2,122,683 | +0.07(+0.13%) |
Aug 08, 2017 | 50.41 | 50.73 | 49.99 | 50.14 | 2,597,427 | -0.40(-0.79%) |
Aug 07, 2017 | 50.61 | 50.93 | 50.48 | 50.54 | 3,258,628 | -0.20(-0.39%) |
Aug 04, 2017 | 50.38 | 50.79 | 50.28 | 50.74 | 2,777,230 | +0.39(+0.77%) |
Aug 03, 2017 | 50.59 | 50.68 | 50.09 | 50.35 | 3,754,892 | -0.26(-0.51%) |
Aug 02, 2017 | 49.58 | 50.63 | 49.49 | 50.61 | 6,442,567 | +0.85(+1.72%) |
Aug 01, 2017 | 49.33 | 49.83 | 48.51 | 49.75 | 5,818,510 | +0.29(+0.59%) |
Jul 31, 2017 | 49.65 | 49.80 | 49.38 | 49.46 | 3,995,502 | +0.07(+0.13%) |
Jul 28, 2017 | 49.49 | 49.54 | 48.91 | 49.39 | 3,479,925 | -0.32(-0.63%) |
Jul 27, 2017 | 49.72 | 49.78 | 49.30 | 49.71 | 2,786,267 | +0.09(+0.18%) |
Jul 26, 2017 | 50.10 | 50.14 | 49.52 | 49.62 | 2,116,501 | -0.52(-1.04%) |
Jul 25, 2017 | 50.31 | 50.35 | 49.91 | 50.14 | 2,151,436 | +0.33(+0.67%) |
Jul 24, 2017 | 49.88 | 49.91 | 49.51 | 49.81 | 2,163,324 | -0.01(-0.02%) |
Jul 21, 2017 | 49.74 | 49.85 | 49.49 | 49.82 | 2,748,827 | -0.22(-0.43%) |
Jul 20, 2017 | 50.10 | 50.35 | 49.84 | 50.03 | 2,856,726 | -0.25(-0.50%) |
Jul 19, 2017 | 49.76 | 50.32 | 49.66 | 50.28 | 2,153,367 | +0.64(+1.29%) |
Jul 18, 2017 | 50.06 | 50.10 | 49.47 | 49.64 | 4,107,099 | -0.44(-0.88%) |
Jul 17, 2017 | 49.79 | 50.32 | 49.59 | 50.08 | 3,406,566 | +0.15(+0.30%) |
Jul 14, 2017 | 49.79 | 50.08 | 49.64 | 49.93 | 3,011,940 | +0.31(+0.62%) |
Jul 13, 2017 | 49.83 | 50.00 | 49.59 | 49.63 | 2,796,630 | -0.21(-0.42%) |
Jul 12, 2017 | 50.00 | 50.24 | 49.75 | 49.83 | 3,446,984 | +0.20(+0.40%) |
Jul 11, 2017 | 49.56 | 49.77 | 49.20 | 49.64 | 2,323,053 | +0.07(+0.13%) |
Jul 10, 2017 | 49.35 | 49.82 | 49.30 | 49.57 | 3,102,632 | +0.22(+0.45%) |
Jul 07, 2017 | 49.20 | 49.64 | 48.95 | 49.35 | 2,825,228 | +0.24(+0.49%) |
Jul 06, 2017 | 49.08 | 49.64 | 49.05 | 49.10 | 3,893,227 | -0.12(-0.24%) |
Jul 05, 2017 | 49.93 | 49.93 | 48.97 | 49.22 | 4,151,952 | -0.77(-1.54%) |