Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.54 | 58.96 | 58.15 | 58.18 | 1,910,384 | -0.48(-0.81%) |
Oct 30, 2017 | 58.82 | 59.38 | 58.65 | 58.66 | 1,293,455 | -0.71(-1.20%) |
Oct 27, 2017 | 58.95 | 59.37 | 58.55 | 59.37 | 1,187,482 | +0.26(+0.44%) |
Oct 26, 2017 | 58.83 | 59.39 | 58.83 | 59.11 | 1,483,695 | +0.41(+0.69%) |
Oct 25, 2017 | 59.34 | 59.38 | 58.37 | 58.70 | 1,701,545 | -0.58(-0.97%) |
Oct 24, 2017 | 58.39 | 59.34 | 58.34 | 59.28 | 1,742,620 | +1.22(+2.10%) |
Oct 23, 2017 | 58.16 | 58.59 | 57.77 | 58.06 | 1,440,053 | +0.05(+0.09%) |
Oct 20, 2017 | 58.36 | 58.36 | 57.90 | 58.00 | 1,410,387 | +0.42(+0.73%) |
Oct 19, 2017 | 56.77 | 57.59 | 56.54 | 57.58 | 1,045,035 | +0.35(+0.60%) |
Oct 18, 2017 | 57.57 | 57.63 | 57.04 | 57.23 | 1,673,594 | -0.15(-0.27%) |
Oct 17, 2017 | 58.06 | 58.14 | 57.25 | 57.39 | 1,143,765 | -0.54(-0.93%) |
Oct 16, 2017 | 57.63 | 58.31 | 57.63 | 57.93 | 1,098,810 | +0.45(+0.77%) |
Oct 13, 2017 | 57.40 | 58.13 | 57.07 | 57.48 | 1,320,180 | +0.02(+0.03%) |
Oct 12, 2017 | 57.80 | 57.96 | 57.42 | 57.47 | 1,176,726 | -0.33(-0.57%) |
Oct 11, 2017 | 57.60 | 57.96 | 57.13 | 57.80 | 1,136,871 | -0.04(-0.07%) |
Oct 10, 2017 | 57.53 | 58.01 | 57.37 | 57.83 | 1,125,871 | +0.48(+0.84%) |
Oct 09, 2017 | 57.68 | 57.80 | 57.10 | 57.35 | 760,119 | -0.23(-0.40%) |
Oct 06, 2017 | 57.60 | 58.42 | 57.00 | 57.58 | 1,349,157 | +0.30(+0.52%) |
Oct 05, 2017 | 56.75 | 57.59 | 56.62 | 57.28 | 1,256,527 | +0.54(+0.94%) |
Oct 04, 2017 | 56.42 | 57.10 | 56.42 | 56.75 | 1,189,922 | +0.33(+0.58%) |
Oct 03, 2017 | 56.82 | 56.91 | 56.13 | 56.42 | 1,402,572 | -0.37(-0.66%) |
Oct 02, 2017 | 56.37 | 56.88 | 55.97 | 56.79 | 1,438,867 | +0.60(+1.06%) |
Sep 29, 2017 | 56.06 | 56.51 | 55.85 | 56.19 | 1,423,359 | +0.11(+0.20%) |
Sep 28, 2017 | 56.68 | 56.68 | 55.49 | 56.08 | 1,451,439 | -0.60(-1.07%) |
Sep 27, 2017 | 56.71 | 57.14 | 56.40 | 56.68 | 1,545,331 | +0.90(+1.62%) |
Sep 26, 2017 | 55.71 | 56.00 | 55.26 | 55.78 | 1,399,009 | +0.13(+0.23%) |
Sep 25, 2017 | 55.44 | 55.99 | 55.26 | 55.65 | 1,429,547 | -0.08(-0.15%) |
Sep 22, 2017 | 54.89 | 55.98 | 54.89 | 55.74 | 1,209,064 | +0.42(+0.76%) |
Sep 21, 2017 | 55.16 | 55.51 | 55.06 | 55.32 | 1,365,020 | +0.09(+0.17%) |
Sep 20, 2017 | 54.79 | 55.48 | 54.18 | 55.22 | 1,447,998 | +0.54(+0.98%) |
Sep 19, 2017 | 54.02 | 54.98 | 53.98 | 54.69 | 1,828,229 | +0.64(+1.19%) |
Sep 18, 2017 | 53.45 | 54.08 | 53.41 | 54.05 | 1,374,423 | +0.81(+1.52%) |
Sep 15, 2017 | 52.78 | 53.35 | 52.72 | 53.24 | 2,443,262 | +0.33(+0.62%) |
Sep 14, 2017 | 52.88 | 53.49 | 52.76 | 52.91 | 1,871,084 | -0.05(-0.09%) |
Sep 13, 2017 | 52.31 | 53.04 | 52.28 | 52.95 | 1,939,921 | +0.44(+0.84%) |
Sep 12, 2017 | 51.76 | 52.65 | 51.73 | 52.51 | 1,673,816 | +1.13(+2.20%) |
Sep 11, 2017 | 51.13 | 51.44 | 50.77 | 51.38 | 1,723,548 | +1.06(+2.10%) |
Sep 08, 2017 | 49.71 | 50.38 | 49.52 | 50.32 | 1,799,141 | +0.44(+0.89%) |
Sep 07, 2017 | 51.35 | 51.50 | 49.59 | 49.88 | 1,739,807 | -1.48(-2.89%) |
Sep 06, 2017 | 51.45 | 51.76 | 51.31 | 51.36 | 1,328,174 | +0.24(+0.46%) |
Sep 05, 2017 | 52.21 | 52.38 | 51.07 | 51.12 | 2,905,175 | -1.60(-3.03%) |
Sep 01, 2017 | 52.13 | 52.94 | 52.00 | 52.72 | 1,245,220 | +0.83(+1.59%) |
Aug 31, 2017 | 52.07 | 52.25 | 51.71 | 51.90 | 2,467,500 | +0.06(+0.12%) |
Aug 30, 2017 | 51.48 | 52.10 | 51.48 | 51.84 | 1,323,295 | +0.47(+0.92%) |
Aug 29, 2017 | 51.17 | 51.50 | 50.95 | 51.36 | 1,476,036 | -0.57(-1.09%) |
Aug 28, 2017 | 52.14 | 52.31 | 51.85 | 51.93 | 1,431,182 | -0.21(-0.41%) |
Aug 25, 2017 | 52.40 | 52.82 | 52.09 | 52.14 | 1,541,840 | +0.14(+0.26%) |
Aug 24, 2017 | 52.11 | 52.42 | 51.90 | 52.00 | 3,045,863 | +0.22(+0.43%) |
Aug 23, 2017 | 51.36 | 52.24 | 51.36 | 51.78 | 1,663,443 | -0.10(-0.19%) |
Aug 22, 2017 | 51.60 | 51.94 | 51.22 | 51.88 | 2,503,555 | +0.59(+1.15%) |
Aug 21, 2017 | 52.03 | 52.16 | 51.24 | 51.29 | 2,419,877 | -0.73(-1.40%) |
Aug 18, 2017 | 52.31 | 52.62 | 52.01 | 52.02 | 3,521,249 | -0.67(-1.26%) |
Aug 17, 2017 | 54.21 | 54.28 | 52.65 | 52.68 | 2,252,439 | -1.72(-3.16%) |
Aug 16, 2017 | 55.59 | 55.77 | 54.31 | 54.41 | 1,855,287 | -0.79(-1.43%) |
Aug 15, 2017 | 55.71 | 56.05 | 55.06 | 55.19 | 1,643,178 | +0.01(+0.01%) |
Aug 14, 2017 | 55.32 | 55.76 | 54.95 | 55.19 | 1,589,311 | +0.58(+1.06%) |
Aug 11, 2017 | 54.88 | 55.41 | 54.35 | 54.60 | 1,140,782 | -0.28(-0.50%) |
Aug 10, 2017 | 55.84 | 56.06 | 54.86 | 54.88 | 1,716,530 | -1.51(-2.69%) |
Aug 09, 2017 | 56.36 | 56.59 | 55.87 | 56.39 | 1,814,887 | -0.46(-0.81%) |
Aug 08, 2017 | 56.51 | 57.95 | 56.51 | 56.85 | 1,587,405 | +0.28(+0.50%) |
Aug 07, 2017 | 56.69 | 56.99 | 56.21 | 56.57 | 1,346,456 | -0.21(-0.38%) |
Aug 04, 2017 | 56.58 | 57.31 | 56.32 | 56.78 | 1,635,525 | +0.83(+1.48%) |
Aug 03, 2017 | 56.36 | 57.07 | 54.82 | 55.96 | 2,320,653 | -0.10(-0.18%) |
Aug 02, 2017 | 56.00 | 56.59 | 55.93 | 56.06 | 2,446,516 | -0.22(-0.39%) |