Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.00 | 59.09 | 58.92 | 59.09 | 145,788 | +0.02(+0.03%) |
Oct 30, 2017 | 59.15 | 58.81 | 59.07 | 1,141,646 | +0.21(+0.35%) | |
Oct 27, 2017 | 58.88 | 58.92 | 58.77 | 58.86 | 304,210 | +0.09(+0.16%) |
Oct 26, 2017 | 58.94 | 59.04 | 58.75 | 58.77 | 264,594 | -0.11(-0.19%) |
Oct 25, 2017 | 59.05 | 59.05 | 58.88 | 58.88 | 208,187 | -0.17(-0.29%) |
Oct 24, 2017 | 59.17 | 59.17 | 59.02 | 59.05 | 128,616 | -0.04(-0.06%) |
Oct 23, 2017 | 59.15 | 59.22 | 59.00 | 59.09 | 1,140,468 | -0.08(-0.13%) |
Oct 20, 2017 | 59.26 | 59.26 | 59.05 | 59.17 | 322,010 | -0.21(-0.35%) |
Oct 19, 2017 | 59.38 | 59.43 | 59.30 | 59.38 | 174,259 | +0.06(+0.10%) |
Oct 18, 2017 | 59.26 | 59.37 | 59.24 | 59.32 | 163,383 | -0.08(-0.13%) |
Oct 17, 2017 | 59.26 | 59.39 | 59.22 | 59.39 | 235,251 | +0.15(+0.26%) |
Oct 16, 2017 | 59.28 | 59.28 | 59.20 | 59.24 | 730,944 | -0.02(-0.03%) |
Oct 13, 2017 | 59.17 | 59.26 | 59.15 | 59.26 | 99,505 | +0.08(+0.13%) |
Oct 12, 2017 | 59.13 | 59.19 | 59.07 | 59.19 | 201,590 | +0.09(+0.16%) |
Oct 11, 2017 | 59.09 | 59.19 | 58.96 | 59.09 | 195,397 | +0.04(+0.06%) |
Oct 10, 2017 | 59.13 | 59.13 | 59.02 | 59.05 | 161,873 | +0.04(+0.06%) |
Oct 09, 2017 | 59.13 | 59.13 | 59.02 | 59.02 | 164,995 | -0.08(-0.13%) |
Oct 06, 2017 | 59.11 | 59.17 | 59.00 | 59.09 | 122,492 | +0.02(+0.03%) |
Oct 05, 2017 | 59.07 | 59.15 | 58.92 | 59.07 | 666,542 | +0.04(+0.06%) |
Oct 04, 2017 | 59.15 | 59.15 | 58.98 | 59.03 | 365,524 | -0.09(-0.16%) |
Oct 03, 2017 | 59.13 | 59.19 | 59.09 | 59.13 | 231,873 | -0.02(-0.03%) |
Oct 02, 2017 | 59.20 | 59.22 | 59.09 | 59.15 | 1,058,554 | +0.08(+0.13%) |
Sep 29, 2017 | 59.03 | 59.07 | 58.96 | 59.07 | 268,756 | +0.02(+0.03%) |
Sep 28, 2017 | 58.98 | 59.06 | 58.96 | 59.05 | 157,817 | +0.04(+0.06%) |
Sep 27, 2017 | 58.99 | 59.07 | 58.96 | 59.01 | 276,237 | -0.09(-0.16%) |
Sep 26, 2017 | 59.01 | 59.11 | 58.99 | 59.11 | 341,349 | -0.08(-0.13%) |
Sep 25, 2017 | 59.11 | 59.18 | 59.09 | 59.18 | 106,021 | +0.11(+0.19%) |
Sep 22, 2017 | 59.07 | 59.20 | 58.98 | 59.07 | 161,423 | -0.04(-0.06%) |
Sep 21, 2017 | 59.03 | 59.11 | 58.90 | 59.11 | 230,776 | +0.06(+0.10%) |
Sep 20, 2017 | 59.09 | 59.12 | 58.96 | 59.05 | 120,875 | +0.02(+0.03%) |
Sep 19, 2017 | 59.15 | 59.15 | 58.99 | 59.03 | 107,087 | -0.09(-0.16%) |
Sep 18, 2017 | 59.07 | 59.13 | 58.99 | 59.13 | 86,778 | +0.13(+0.22%) |
Sep 15, 2017 | 59.05 | 59.13 | 58.98 | 58.99 | 111,497 | -0.09(-0.16%) |
Sep 14, 2017 | 59.01 | 59.11 | 58.99 | 59.09 | 100,373 | +0.02(+0.03%) |
Sep 13, 2017 | 59.05 | 59.15 | 59.01 | 59.07 | 100,499 | +0.02(+0.03%) |
Sep 12, 2017 | 59.15 | 59.15 | 58.98 | 59.05 | 163,358 | -0.04(-0.06%) |
Sep 11, 2017 | 59.24 | 59.24 | 59.05 | 59.09 | 139,902 | -0.13(-0.22%) |
Sep 08, 2017 | 59.28 | 59.35 | 59.13 | 59.22 | 175,999 | -0.06(-0.10%) |
Sep 07, 2017 | 59.32 | 59.37 | 59.24 | 59.28 | 155,004 | +0.09(+0.16%) |
Sep 06, 2017 | 59.26 | 59.28 | 59.18 | 59.18 | 173,450 | -0.09(-0.16%) |
Sep 05, 2017 | 59.16 | 59.28 | 59.15 | 59.28 | 240,844 | +0.15(+0.26%) |
Sep 01, 2017 | 59.20 | 59.24 | 59.01 | 59.13 | 214,723 | +0.07(+0.12%) |
Aug 31, 2017 | 59.07 | 59.13 | 59.02 | 59.05 | 208,755 | -0.02(-0.03%) |
Aug 30, 2017 | 59.04 | 59.11 | 58.96 | 59.07 | 310,107 | +0.06(+0.10%) |
Aug 29, 2017 | 58.96 | 59.04 | 58.87 | 59.02 | 174,312 | +0.13(+0.22%) |
Aug 28, 2017 | 58.94 | 58.94 | 58.76 | 58.89 | 196,404 | -0.04(-0.06%) |
Aug 25, 2017 | 58.83 | 58.92 | 58.75 | 58.92 | 167,907 | +0.13(+0.22%) |
Aug 24, 2017 | 58.73 | 58.81 | 58.68 | 58.79 | 308,528 | +0.02(+0.03%) |
Aug 23, 2017 | 58.62 | 58.77 | 58.62 | 58.77 | 328,184 | +0.11(+0.19%) |
Aug 22, 2017 | 58.72 | 58.73 | 58.60 | 58.66 | 339,203 | -0.11(-0.19%) |
Aug 21, 2017 | 58.58 | 58.77 | 58.57 | 58.77 | 172,687 | +0.19(+0.32%) |
Aug 18, 2017 | 58.55 | 58.72 | 58.49 | 58.58 | 131,552 | +0.04(+0.06%) |
Aug 17, 2017 | 58.47 | 58.58 | 58.43 | 58.55 | 127,420 | +0.06(+0.10%) |
Aug 16, 2017 | 58.40 | 58.55 | 58.28 | 58.49 | 251,623 | +0.21(+0.35%) |
Aug 15, 2017 | 58.34 | 58.36 | 58.28 | 58.28 | 91,699 | -0.08(-0.13%) |
Aug 14, 2017 | 58.32 | 58.36 | 58.28 | 58.36 | 188,862 | +0.08(+0.13%) |
Aug 11, 2017 | 58.32 | 58.34 | 58.23 | 58.28 | 175,343 | +0.00(+0.00%) |
Aug 10, 2017 | 58.28 | 58.38 | 58.21 | 58.28 | 148,225 | +0.04(+0.06%) |
Aug 09, 2017 | 58.30 | 58.35 | 58.21 | 58.25 | 96,635 | -0.02(-0.03%) |
Aug 08, 2017 | 58.30 | 58.32 | 58.11 | 58.26 | 214,279 | -0.09(-0.16%) |
Aug 07, 2017 | 58.26 | 58.36 | 58.25 | 58.36 | 126,688 | +0.15(+0.26%) |
Aug 04, 2017 | 58.25 | 58.25 | 58.13 | 58.21 | 105,034 | -0.13(-0.23%) |
Aug 03, 2017 | 58.15 | 58.34 | 58.12 | 58.34 | 302,905 | +0.28(+0.49%) |
Aug 02, 2017 | 57.95 | 58.10 | 57.93 | 58.06 | 112,180 | +0.11(+0.19%) |