Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.79 | 53.55 | 52.54 | 53.26 | 1,089,372 | +0.74(+1.42%) |
Oct 30, 2017 | 52.99 | 53.31 | 52.40 | 52.52 | 1,454,795 | -0.47(-0.89%) |
Oct 27, 2017 | 52.41 | 53.43 | 52.01 | 52.99 | 1,688,779 | +0.35(+0.67%) |
Oct 26, 2017 | 54.04 | 54.65 | 52.54 | 52.63 | 2,055,255 | -1.70(-3.13%) |
Oct 25, 2017 | 54.20 | 54.54 | 53.69 | 54.34 | 2,620,972 | +0.01(+0.02%) |
Oct 24, 2017 | 54.83 | 55.10 | 54.04 | 54.33 | 1,363,989 | -0.50(-0.91%) |
Oct 23, 2017 | 54.88 | 55.25 | 54.51 | 54.83 | 984,116 | -0.03(-0.05%) |
Oct 20, 2017 | 55.50 | 55.50 | 54.75 | 54.85 | 810,694 | -0.51(-0.92%) |
Oct 19, 2017 | 55.56 | 55.68 | 55.10 | 55.36 | 537,546 | -0.36(-0.65%) |
Oct 18, 2017 | 55.88 | 55.93 | 55.52 | 55.73 | 606,704 | -0.08(-0.14%) |
Oct 17, 2017 | 56.00 | 56.17 | 55.52 | 55.80 | 538,493 | -0.23(-0.42%) |
Oct 16, 2017 | 55.72 | 56.14 | 55.53 | 56.04 | 555,234 | +0.32(+0.58%) |
Oct 13, 2017 | 56.06 | 56.19 | 55.47 | 55.72 | 735,043 | -0.12(-0.21%) |
Oct 12, 2017 | 55.59 | 55.98 | 55.55 | 55.83 | 365,675 | +0.25(+0.46%) |
Oct 11, 2017 | 55.43 | 55.73 | 55.43 | 55.58 | 465,577 | +0.10(+0.18%) |
Oct 10, 2017 | 55.28 | 55.75 | 55.09 | 55.48 | 817,927 | +0.44(+0.80%) |
Oct 09, 2017 | 56.10 | 56.11 | 54.97 | 55.04 | 961,151 | -0.88(-1.58%) |
Oct 06, 2017 | 56.31 | 56.34 | 55.82 | 55.92 | 712,731 | -0.35(-0.63%) |
Oct 05, 2017 | 56.21 | 56.44 | 55.82 | 56.27 | 821,746 | +0.20(+0.35%) |
Oct 04, 2017 | 55.84 | 56.35 | 55.20 | 56.08 | 800,234 | +0.10(+0.17%) |
Oct 03, 2017 | 56.11 | 56.11 | 55.75 | 55.98 | 670,306 | -0.08(-0.14%) |
Oct 02, 2017 | 56.13 | 56.42 | 55.70 | 56.06 | 786,443 | +0.11(+0.19%) |
Sep 29, 2017 | 56.23 | 56.75 | 55.90 | 55.95 | 898,054 | +0.06(+0.11%) |
Sep 28, 2017 | 55.52 | 56.29 | 55.52 | 55.89 | 1,305,304 | +0.37(+0.67%) |
Sep 27, 2017 | 56.16 | 56.18 | 55.10 | 55.52 | 2,258,867 | -0.59(-1.05%) |
Sep 26, 2017 | 55.93 | 56.27 | 55.74 | 56.11 | 949,463 | +0.24(+0.44%) |
Sep 25, 2017 | 55.78 | 56.15 | 55.74 | 55.86 | 1,236,892 | +0.09(+0.16%) |
Sep 22, 2017 | 56.47 | 56.67 | 55.67 | 55.77 | 2,036,870 | -0.67(-1.18%) |
Sep 21, 2017 | 56.98 | 57.21 | 56.44 | 56.44 | 697,126 | -0.73(-1.28%) |
Sep 20, 2017 | 56.95 | 57.82 | 56.46 | 57.17 | 1,184,677 | -0.06(-0.10%) |
Sep 19, 2017 | 57.88 | 58.05 | 57.17 | 57.23 | 1,255,835 | -0.63(-1.08%) |
Sep 18, 2017 | 57.57 | 58.17 | 57.57 | 57.86 | 1,247,290 | +0.29(+0.51%) |
Sep 15, 2017 | 57.29 | 57.72 | 57.07 | 57.57 | 1,344,624 | +0.30(+0.53%) |
Sep 14, 2017 | 57.50 | 57.53 | 57.04 | 57.26 | 1,370,463 | -0.19(-0.32%) |
Sep 13, 2017 | 58.03 | 58.48 | 57.43 | 57.45 | 1,050,636 | -0.69(-1.18%) |
Sep 12, 2017 | 58.46 | 58.62 | 58.08 | 58.13 | 872,443 | -0.30(-0.52%) |
Sep 11, 2017 | 58.02 | 58.50 | 57.76 | 58.44 | 1,235,329 | +0.69(+1.20%) |
Sep 08, 2017 | 57.46 | 58.00 | 57.35 | 57.74 | 1,047,221 | +0.26(+0.46%) |
Sep 07, 2017 | 58.61 | 58.61 | 57.23 | 57.48 | 1,836,326 | -0.83(-1.43%) |
Sep 06, 2017 | 58.44 | 58.77 | 57.66 | 58.31 | 1,527,661 | +0.02(+0.03%) |
Sep 05, 2017 | 58.78 | 59.13 | 58.38 | 58.29 | 1,443,364 | -0.63(-1.06%) |
Sep 01, 2017 | 58.40 | 59.14 | 58.06 | 58.92 | 1,256,089 | +0.87(+1.50%) |
Aug 31, 2017 | 57.73 | 58.30 | 57.58 | 58.05 | 748,693 | +0.23(+0.39%) |
Aug 30, 2017 | 57.31 | 58.01 | 57.17 | 57.82 | 1,405,785 | +0.41(+0.72%) |
Aug 29, 2017 | 57.75 | 57.77 | 57.02 | 57.41 | 843,304 | -0.38(-0.66%) |
Aug 28, 2017 | 58.30 | 58.33 | 57.41 | 57.79 | 970,846 | -0.31(-0.54%) |
Aug 25, 2017 | 58.28 | 58.73 | 58.05 | 58.10 | 854,190 | -0.04(-0.08%) |
Aug 24, 2017 | 59.75 | 59.82 | 58.02 | 58.15 | 1,654,269 | -1.81(-3.02%) |
Aug 23, 2017 | 59.73 | 60.20 | 59.48 | 59.96 | 1,118,817 | +0.16(+0.26%) |
Aug 22, 2017 | 59.15 | 60.31 | 59.14 | 59.80 | 1,078,025 | +0.68(+1.15%) |
Aug 21, 2017 | 59.15 | 59.37 | 58.85 | 59.12 | 893,536 | +0.09(+0.15%) |
Aug 18, 2017 | 58.56 | 59.22 | 58.08 | 59.03 | 1,275,779 | +0.52(+0.88%) |
Aug 17, 2017 | 58.78 | 59.61 | 58.50 | 58.52 | 996,659 | -0.47(-0.79%) |
Aug 16, 2017 | 58.36 | 59.24 | 58.08 | 58.98 | 749,961 | +0.56(+0.97%) |
Aug 15, 2017 | 58.49 | 58.95 | 58.10 | 58.42 | 809,971 | +0.05(+0.08%) |
Aug 14, 2017 | 58.29 | 58.69 | 57.98 | 58.37 | 1,024,370 | +0.51(+0.87%) |
Aug 11, 2017 | 57.20 | 58.06 | 57.06 | 57.87 | 778,532 | +0.54(+0.93%) |
Aug 10, 2017 | 56.96 | 57.78 | 56.96 | 57.33 | 997,052 | +0.16(+0.27%) |
Aug 09, 2017 | 57.25 | 57.98 | 56.99 | 57.17 | 903,359 | -0.22(-0.39%) |
Aug 08, 2017 | 57.81 | 58.11 | 57.24 | 57.40 | 739,288 | -0.51(-0.87%) |
Aug 07, 2017 | 57.59 | 58.18 | 57.59 | 57.90 | 558,876 | +0.29(+0.51%) |
Aug 04, 2017 | 57.65 | 57.90 | 57.19 | 57.61 | 637,918 | +0.19(+0.34%) |
Aug 03, 2017 | 57.97 | 58.31 | 57.37 | 57.42 | 1,827,503 | -0.66(-1.14%) |
Aug 02, 2017 | 57.44 | 58.14 | 57.00 | 58.08 | 1,128,772 | +0.51(+0.88%) |