Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.51 | 58.00 | 57.43 | 57.53 | 305,244 | +0.06(+0.11%) |
Oct 30, 2017 | 57.60 | 57.77 | 57.10 | 57.46 | 172,988 | -0.45(-0.78%) |
Oct 27, 2017 | 58.31 | 58.59 | 57.81 | 57.91 | 179,870 | -0.41(-0.71%) |
Oct 26, 2017 | 58.85 | 58.97 | 58.14 | 58.33 | 195,704 | -0.19(-0.33%) |
Oct 25, 2017 | 58.12 | 58.56 | 57.74 | 58.52 | 278,469 | +0.32(+0.56%) |
Oct 24, 2017 | 58.68 | 59.00 | 58.11 | 58.19 | 256,241 | +0.07(+0.12%) |
Oct 23, 2017 | 58.66 | 59.00 | 57.82 | 58.12 | 223,355 | -0.42(-0.73%) |
Oct 20, 2017 | 57.41 | 59.00 | 57.39 | 58.55 | 357,742 | +1.29(+2.25%) |
Oct 19, 2017 | 56.55 | 57.34 | 56.21 | 57.26 | 252,840 | +0.36(+0.64%) |
Oct 18, 2017 | 56.78 | 57.04 | 56.37 | 56.90 | 202,384 | +0.26(+0.46%) |
Oct 17, 2017 | 57.13 | 57.25 | 56.33 | 56.64 | 523,077 | -0.32(-0.57%) |
Oct 16, 2017 | 55.36 | 57.10 | 55.21 | 56.96 | 696,077 | +1.70(+3.08%) |
Oct 13, 2017 | 55.95 | 56.11 | 55.20 | 55.26 | 201,985 | -0.64(-1.15%) |
Oct 12, 2017 | 55.80 | 56.04 | 55.62 | 55.90 | 273,108 | +0.15(+0.27%) |
Oct 11, 2017 | 56.80 | 56.80 | 55.55 | 55.75 | 215,765 | -0.94(-1.66%) |
Oct 10, 2017 | 56.98 | 57.31 | 56.49 | 56.69 | 255,691 | -0.10(-0.17%) |
Oct 09, 2017 | 56.64 | 56.99 | 56.27 | 56.79 | 206,205 | +0.40(+0.71%) |
Oct 06, 2017 | 56.46 | 56.66 | 56.16 | 56.39 | 280,376 | -0.30(-0.53%) |
Oct 05, 2017 | 56.75 | 57.14 | 56.51 | 56.68 | 608,697 | +0.00(+0.00%) |
Oct 04, 2017 | 55.53 | 56.77 | 55.31 | 56.68 | 694,888 | +1.22(+2.21%) |
Oct 03, 2017 | 57.52 | 57.52 | 54.64 | 55.46 | 774,551 | -2.02(-3.52%) |
Oct 02, 2017 | 57.16 | 57.64 | 56.76 | 57.48 | 356,607 | +0.51(+0.89%) |
Sep 29, 2017 | 56.87 | 57.24 | 56.58 | 56.98 | 397,791 | +0.11(+0.19%) |
Sep 28, 2017 | 57.50 | 57.82 | 56.80 | 56.87 | 276,946 | -0.83(-1.44%) |
Sep 27, 2017 | 57.08 | 57.87 | 56.65 | 57.70 | 354,481 | +0.81(+1.43%) |
Sep 26, 2017 | 56.82 | 57.24 | 56.75 | 56.89 | 287,498 | +0.07(+0.12%) |
Sep 25, 2017 | 57.41 | 57.93 | 56.66 | 56.82 | 493,834 | -0.58(-1.01%) |
Sep 22, 2017 | 56.76 | 57.67 | 56.74 | 57.39 | 292,526 | +0.69(+1.22%) |
Sep 21, 2017 | 56.64 | 56.75 | 56.33 | 56.70 | 290,748 | +0.11(+0.19%) |
Sep 20, 2017 | 56.04 | 56.63 | 55.66 | 56.59 | 293,054 | +0.55(+0.98%) |
Sep 19, 2017 | 55.67 | 56.60 | 55.61 | 56.04 | 426,363 | +0.41(+0.73%) |
Sep 18, 2017 | 53.81 | 55.76 | 53.35 | 55.64 | 480,105 | +1.99(+3.70%) |
Sep 15, 2017 | 53.84 | 53.98 | 53.39 | 53.65 | 537,769 | -0.08(-0.14%) |
Sep 14, 2017 | 54.08 | 54.24 | 53.49 | 53.73 | 319,993 | -0.44(-0.81%) |
Sep 13, 2017 | 54.08 | 54.29 | 53.75 | 54.17 | 323,664 | -0.03(-0.05%) |
Sep 12, 2017 | 54.27 | 54.32 | 53.80 | 54.19 | 256,557 | -0.04(-0.08%) |
Sep 11, 2017 | 54.38 | 54.68 | 53.92 | 54.23 | 298,128 | +0.06(+0.11%) |
Sep 08, 2017 | 54.02 | 54.62 | 53.83 | 54.18 | 526,279 | +0.08(+0.14%) |
Sep 07, 2017 | 54.24 | 54.40 | 53.75 | 54.10 | 262,900 | -0.06(-0.11%) |
Sep 06, 2017 | 54.40 | 54.56 | 53.92 | 54.16 | 410,054 | -0.06(-0.12%) |
Sep 05, 2017 | 54.62 | 54.98 | 53.64 | 54.22 | 428,098 | -0.34(-0.62%) |
Sep 01, 2017 | 54.46 | 54.84 | 54.09 | 54.56 | 228,989 | +0.15(+0.27%) |
Aug 31, 2017 | 54.00 | 54.60 | 53.63 | 54.41 | 376,958 | +0.77(+1.44%) |
Aug 30, 2017 | 53.73 | 54.01 | 53.23 | 53.64 | 323,978 | +0.05(+0.09%) |
Aug 29, 2017 | 53.52 | 54.12 | 53.21 | 53.59 | 455,262 | +0.77(+1.47%) |
Aug 28, 2017 | 53.71 | 53.71 | 52.75 | 52.81 | 240,748 | -0.70(-1.30%) |
Aug 25, 2017 | 53.07 | 53.96 | 52.99 | 53.51 | 491,178 | +0.63(+1.20%) |
Aug 24, 2017 | 52.10 | 54.23 | 52.02 | 52.88 | 499,403 | +1.42(+2.76%) |
Aug 23, 2017 | 51.74 | 52.15 | 51.17 | 51.46 | 476,200 | -0.60(-1.16%) |
Aug 22, 2017 | 51.83 | 52.46 | 51.74 | 52.06 | 414,342 | +0.39(+0.76%) |
Aug 21, 2017 | 52.56 | 52.79 | 51.30 | 51.67 | 551,413 | -0.91(-1.73%) |
Aug 18, 2017 | 51.94 | 53.34 | 51.76 | 52.57 | 331,738 | +0.65(+1.26%) |
Aug 17, 2017 | 53.04 | 53.04 | 50.94 | 51.92 | 642,108 | -2.35(-4.34%) |
Aug 16, 2017 | 54.92 | 54.97 | 54.16 | 54.27 | 312,000 | -0.55(-1.01%) |
Aug 15, 2017 | 55.34 | 55.42 | 54.18 | 54.82 | 498,487 | -0.28(-0.51%) |
Aug 14, 2017 | 55.04 | 55.23 | 54.77 | 55.10 | 278,532 | +0.58(+1.07%) |
Aug 11, 2017 | 53.92 | 54.82 | 53.72 | 54.52 | 251,757 | +0.20(+0.37%) |
Aug 10, 2017 | 54.81 | 55.26 | 54.02 | 54.32 | 310,059 | -0.48(-0.87%) |
Aug 09, 2017 | 54.18 | 55.26 | 54.04 | 54.79 | 318,811 | +0.56(+1.03%) |
Aug 08, 2017 | 54.05 | 54.64 | 53.66 | 54.23 | 269,998 | +0.17(+0.32%) |
Aug 07, 2017 | 53.14 | 54.10 | 53.04 | 54.06 | 483,870 | +0.91(+1.72%) |
Aug 04, 2017 | 52.86 | 53.15 | 52.55 | 53.15 | 158,546 | +0.49(+0.94%) |
Aug 03, 2017 | 52.01 | 52.68 | 51.73 | 52.66 | 191,513 | +0.66(+1.27%) |
Aug 02, 2017 | 51.73 | 52.08 | 51.43 | 52.00 | 209,154 | +0.37(+0.73%) |