Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.16 | 55.77 | 54.56 | 55.72 | 703,079 | +0.73(+1.32%) |
Oct 30, 2017 | 55.09 | 55.32 | 54.65 | 54.99 | 625,341 | -0.22(-0.40%) |
Oct 27, 2017 | 54.98 | 55.31 | 54.66 | 55.21 | 979,822 | +0.32(+0.58%) |
Oct 26, 2017 | 56.28 | 57.10 | 54.75 | 54.89 | 1,372,765 | -0.76(-1.36%) |
Oct 25, 2017 | 55.85 | 55.98 | 55.29 | 55.65 | 853,184 | -0.28(-0.50%) |
Oct 24, 2017 | 55.90 | 56.13 | 55.44 | 55.93 | 854,328 | -0.02(-0.03%) |
Oct 23, 2017 | 56.53 | 56.53 | 55.84 | 55.95 | 675,158 | -0.55(-0.97%) |
Oct 20, 2017 | 56.67 | 56.89 | 56.12 | 56.49 | 878,733 | -0.06(-0.11%) |
Oct 19, 2017 | 56.92 | 56.93 | 56.27 | 56.56 | 913,231 | -0.51(-0.89%) |
Oct 18, 2017 | 56.92 | 57.21 | 56.62 | 57.07 | 534,970 | +0.09(+0.16%) |
Oct 17, 2017 | 56.82 | 57.30 | 56.74 | 56.97 | 851,489 | +0.00(+0.00%) |
Oct 16, 2017 | 56.95 | 57.64 | 56.79 | 56.97 | 686,833 | +0.06(+0.11%) |
Oct 13, 2017 | 57.15 | 57.36 | 56.77 | 56.91 | 397,678 | -0.36(-0.63%) |
Oct 12, 2017 | 57.19 | 57.36 | 56.87 | 57.27 | 516,389 | +0.15(+0.26%) |
Oct 11, 2017 | 56.62 | 57.31 | 56.50 | 57.12 | 881,967 | +1.03(+1.84%) |
Oct 10, 2017 | 56.28 | 56.65 | 55.67 | 56.09 | 645,067 | +0.10(+0.18%) |
Oct 09, 2017 | 56.49 | 56.64 | 55.77 | 55.99 | 528,671 | -0.59(-1.04%) |
Oct 06, 2017 | 56.44 | 56.91 | 56.01 | 56.57 | 1,202,468 | -0.05(-0.08%) |
Oct 05, 2017 | 56.44 | 56.73 | 56.17 | 56.62 | 390,636 | +0.27(+0.49%) |
Oct 04, 2017 | 56.05 | 56.35 | 55.75 | 56.35 | 388,268 | +0.32(+0.57%) |
Oct 03, 2017 | 55.36 | 56.03 | 55.06 | 56.03 | 547,153 | +0.75(+1.36%) |
Oct 02, 2017 | 55.70 | 55.70 | 55.17 | 55.27 | 824,843 | -0.36(-0.65%) |
Sep 29, 2017 | 54.65 | 55.66 | 54.55 | 55.63 | 607,408 | +0.81(+1.48%) |
Sep 28, 2017 | 54.79 | 54.88 | 54.01 | 54.82 | 785,038 | +0.20(+0.37%) |
Sep 27, 2017 | 54.51 | 54.62 | 1,536,345 | -0.95(-1.71%) | ||
Sep 26, 2017 | 54.90 | 55.71 | 54.63 | 55.57 | 692,975 | +0.72(+1.30%) |
Sep 25, 2017 | 54.35 | 55.10 | 54.18 | 54.85 | 1,244,505 | +0.62(+1.15%) |
Sep 22, 2017 | 54.64 | 54.90 | 53.97 | 54.23 | 731,141 | -0.29(-0.53%) |
Sep 21, 2017 | 54.43 | 54.74 | 54.17 | 54.52 | 1,272,072 | +0.17(+0.31%) |
Sep 20, 2017 | 53.34 | 54.39 | 53.26 | 54.35 | 913,504 | +1.01(+1.90%) |
Sep 19, 2017 | 53.61 | 53.70 | 53.14 | 53.34 | 1,161,220 | -0.30(-0.57%) |
Sep 18, 2017 | 53.70 | 53.78 | 53.01 | 53.64 | 630,921 | -0.13(-0.25%) |
Sep 15, 2017 | 54.40 | 54.47 | 53.56 | 53.77 | 1,037,055 | -0.65(-1.20%) |
Sep 14, 2017 | 53.11 | 54.66 | 52.93 | 54.43 | 1,033,125 | +1.24(+2.34%) |
Sep 13, 2017 | 52.81 | 53.38 | 52.57 | 53.18 | 1,319,954 | +0.30(+0.57%) |
Sep 12, 2017 | 53.45 | 53.63 | 52.74 | 52.88 | 425,644 | -0.50(-0.93%) |
Sep 11, 2017 | 53.17 | 53.56 | 53.08 | 53.38 | 700,913 | +0.40(+0.75%) |
Sep 08, 2017 | 53.15 | 53.24 | 52.87 | 52.98 | 732,179 | -0.33(-0.63%) |
Sep 07, 2017 | 53.42 | 53.53 | 52.91 | 53.31 | 1,069,062 | -0.04(-0.07%) |
Sep 06, 2017 | 53.11 | 53.70 | 52.98 | 53.35 | 553,969 | +0.40(+0.76%) |
Sep 05, 2017 | 53.89 | 54.07 | 52.68 | 52.95 | 584,351 | -0.88(-1.63%) |
Sep 01, 2017 | 53.91 | 54.17 | 53.57 | 53.83 | 315,684 | +0.00(+0.00%) |
Aug 31, 2017 | 53.32 | 54.04 | 53.24 | 53.83 | 513,714 | +0.65(+1.23%) |
Aug 30, 2017 | 52.33 | 53.21 | 52.09 | 53.17 | 448,200 | +0.72(+1.36%) |
Aug 29, 2017 | 52.54 | 52.67 | 52.11 | 52.46 | 395,706 | -0.16(-0.30%) |
Aug 28, 2017 | 53.51 | 53.81 | 52.33 | 52.62 | 630,874 | -0.92(-1.71%) |
Aug 25, 2017 | 53.73 | 53.93 | 53.45 | 53.53 | 588,966 | -0.10(-0.19%) |
Aug 24, 2017 | 54.23 | 54.33 | 53.58 | 53.63 | 515,079 | -0.39(-0.72%) |
Aug 23, 2017 | 53.74 | 54.26 | 53.38 | 54.02 | 613,774 | +0.29(+0.54%) |
Aug 22, 2017 | 53.48 | 53.76 | 53.21 | 53.73 | 575,607 | +0.28(+0.52%) |
Aug 21, 2017 | 53.16 | 53.84 | 53.08 | 53.45 | 446,831 | +0.31(+0.59%) |
Aug 18, 2017 | 53.53 | 53.68 | 52.90 | 53.14 | 533,870 | -0.48(-0.90%) |
Aug 17, 2017 | 53.87 | 54.24 | 53.61 | 53.63 | 711,113 | -0.40(-0.73%) |
Aug 16, 2017 | 54.24 | 54.49 | 53.98 | 54.02 | 839,635 | -0.38(-0.70%) |
Aug 15, 2017 | 54.64 | 54.64 | 53.97 | 54.40 | 401,641 | -0.22(-0.40%) |
Aug 14, 2017 | 53.89 | 54.78 | 53.79 | 54.62 | 938,223 | +1.25(+2.35%) |
Aug 11, 2017 | 52.83 | 53.40 | 52.76 | 53.37 | 1,010,372 | +0.23(+0.42%) |
Aug 10, 2017 | 53.35 | 53.61 | 53.03 | 53.14 | 492,955 | -0.33(-0.63%) |
Aug 09, 2017 | 53.85 | 53.94 | 53.26 | 53.48 | 577,667 | -0.43(-0.79%) |
Aug 08, 2017 | 53.98 | 54.19 | 53.66 | 53.91 | 495,252 | -0.19(-0.34%) |
Aug 07, 2017 | 54.81 | 54.89 | 53.84 | 54.09 | 668,860 | -0.72(-1.32%) |
Aug 04, 2017 | 54.96 | 55.37 | 54.71 | 54.82 | 1,084,619 | -0.09(-0.16%) |
Aug 03, 2017 | 54.08 | 55.05 | 53.81 | 54.90 | 791,816 | +0.80(+1.48%) |
Aug 02, 2017 | 53.63 | 54.14 | 53.14 | 54.10 | 1,148,024 | +0.46(+0.86%) |