Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.48 | 58.63 | 58.25 | 58.51 | 10,877,198 | +0.25(+0.43%) |
Oct 30, 2017 | 58.48 | 58.04 | 58.26 | 9,224,988 | +0.13(+0.22%) | |
Oct 27, 2017 | 57.52 | 58.29 | 57.52 | 58.13 | 15,642,043 | +1.52(+2.69%) |
Oct 26, 2017 | 56.70 | 56.85 | 56.56 | 56.61 | 10,152,258 | +0.23(+0.41%) |
Oct 25, 2017 | 56.55 | 56.72 | 56.00 | 56.37 | 9,925,747 | -0.31(-0.54%) |
Oct 24, 2017 | 56.63 | 56.77 | 56.45 | 56.68 | 8,645,378 | +0.16(+0.28%) |
Oct 23, 2017 | 56.88 | 56.93 | 56.46 | 56.52 | 7,590,382 | -0.27(-0.47%) |
Oct 20, 2017 | 56.75 | 56.86 | 56.66 | 56.79 | 7,969,292 | +0.38(+0.68%) |
Oct 19, 2017 | 56.34 | 56.48 | 56.05 | 56.41 | 7,393,888 | -0.17(-0.30%) |
Oct 18, 2017 | 56.61 | 56.65 | 56.40 | 56.58 | 6,553,378 | +0.14(+0.25%) |
Oct 17, 2017 | 56.42 | 56.44 | 56.25 | 56.44 | 5,520,940 | +0.00(+0.00%) |
Oct 16, 2017 | 56.37 | 56.45 | 56.24 | 56.44 | 8,936,442 | +0.20(+0.36%) |
Oct 13, 2017 | 56.17 | 56.33 | 56.17 | 56.23 | 6,401,294 | +0.27(+0.48%) |
Oct 12, 2017 | 55.97 | 56.23 | 55.90 | 55.96 | 6,569,601 | -0.14(-0.25%) |
Oct 11, 2017 | 55.84 | 56.12 | 55.84 | 56.10 | 5,358,606 | +0.19(+0.33%) |
Oct 10, 2017 | 56.04 | 56.09 | 55.63 | 55.92 | 5,885,272 | +0.06(+0.10%) |
Oct 09, 2017 | 55.81 | 55.98 | 55.77 | 55.86 | 7,475,529 | +0.14(+0.25%) |
Oct 06, 2017 | 55.45 | 55.75 | 55.43 | 55.72 | 6,375,932 | +0.08(+0.15%) |
Oct 05, 2017 | 55.28 | 55.65 | 55.25 | 55.64 | 6,909,311 | +0.53(+0.96%) |
Oct 04, 2017 | 55.05 | 55.19 | 54.87 | 55.11 | 7,154,049 | -0.04(-0.07%) |
Oct 03, 2017 | 55.06 | 55.17 | 55.00 | 55.15 | 6,956,721 | +0.13(+0.24%) |
Oct 02, 2017 | 55.07 | 55.19 | 54.75 | 55.02 | 8,146,231 | +0.08(+0.15%) |
Sep 29, 2017 | 54.65 | 54.98 | 54.59 | 54.93 | 13,371,504 | +0.37(+0.68%) |
Sep 28, 2017 | 54.36 | 54.58 | 54.25 | 54.56 | 6,013,213 | +0.06(+0.12%) |
Sep 27, 2017 | 54.19 | 54.66 | 54.11 | 54.50 | 8,214,673 | +0.55(+1.02%) |
Sep 26, 2017 | 54.04 | 54.17 | 53.78 | 53.95 | 9,740,060 | +0.20(+0.36%) |
Sep 25, 2017 | 54.22 | 54.22 | 53.51 | 53.75 | 14,602,575 | -0.64(-1.18%) |
Sep 22, 2017 | 54.19 | 54.47 | 54.16 | 54.39 | 5,190,791 | +0.03(+0.05%) |
Sep 21, 2017 | 54.64 | 54.64 | 54.19 | 54.37 | 8,719,434 | -0.30(-0.54%) |
Sep 20, 2017 | 54.88 | 54.90 | 54.28 | 54.66 | 9,629,794 | -0.22(-0.41%) |
Sep 19, 2017 | 54.73 | 55.00 | 54.59 | 54.89 | 6,042,148 | +0.24(+0.44%) |
Sep 18, 2017 | 54.68 | 54.84 | 54.44 | 54.64 | 11,201,772 | +0.05(+0.09%) |
Sep 15, 2017 | 54.33 | 54.64 | 54.24 | 54.60 | 14,119,136 | +0.22(+0.41%) |
Sep 14, 2017 | 54.36 | 54.62 | 54.26 | 54.38 | 8,234,436 | -0.19(-0.34%) |
Sep 13, 2017 | 54.57 | 54.58 | 54.35 | 54.56 | 8,776,105 | -0.07(-0.14%) |
Sep 12, 2017 | 54.66 | 54.74 | 54.39 | 54.64 | 8,488,324 | +0.13(+0.24%) |
Sep 11, 2017 | 54.17 | 54.56 | 54.17 | 54.51 | 7,598,167 | +0.76(+1.41%) |
Sep 08, 2017 | 54.11 | 54.18 | 53.70 | 53.75 | 6,758,078 | -0.44(-0.82%) |
Sep 07, 2017 | 54.18 | 54.30 | 53.99 | 54.19 | 8,307,001 | +0.19(+0.34%) |
Sep 06, 2017 | 54.13 | 54.20 | 53.77 | 54.01 | 9,840,094 | +0.05(+0.09%) |
Sep 05, 2017 | 54.28 | 54.38 | 53.60 | 53.96 | 12,850,278 | -0.48(-0.88%) |
Sep 01, 2017 | 54.63 | 54.67 | 54.37 | 54.44 | 6,492,377 | -0.05(-0.08%) |
Aug 31, 2017 | 54.29 | 54.58 | 54.23 | 54.49 | 10,176,996 | +0.32(+0.60%) |
Aug 30, 2017 | 53.83 | 54.20 | 53.70 | 54.16 | 8,264,042 | +0.39(+0.72%) |
Aug 29, 2017 | 53.11 | 53.84 | 53.04 | 53.77 | 9,382,376 | +0.23(+0.43%) |
Aug 28, 2017 | 53.57 | 53.64 | 53.39 | 53.54 | 6,470,967 | +0.10(+0.19%) |
Aug 25, 2017 | 53.63 | 53.78 | 53.33 | 53.44 | 8,997,197 | -0.01(-0.02%) |
Aug 24, 2017 | 53.63 | 53.68 | 53.18 | 53.45 | 8,738,960 | -0.05(-0.09%) |
Aug 23, 2017 | 53.33 | 53.64 | 53.31 | 53.50 | 9,634,963 | -0.13(-0.24%) |
Aug 22, 2017 | 53.12 | 53.66 | 53.08 | 53.63 | 9,134,612 | +0.79(+1.49%) |
Aug 21, 2017 | 52.89 | 52.95 | 52.49 | 52.84 | 8,614,512 | -0.02(-0.03%) |
Aug 18, 2017 | 52.91 | 53.23 | 52.65 | 52.86 | 18,027,180 | -0.06(-0.11%) |
Aug 17, 2017 | 53.77 | 53.85 | 52.91 | 52.91 | 14,002,379 | -1.06(-1.96%) |
Aug 16, 2017 | 53.89 | 54.16 | 53.79 | 53.97 | 9,777,593 | +0.16(+0.29%) |
Aug 15, 2017 | 53.84 | 53.93 | 53.64 | 53.81 | 7,614,650 | +0.08(+0.16%) |
Aug 14, 2017 | 53.37 | 53.80 | 53.26 | 53.73 | 10,536,283 | +0.84(+1.59%) |
Aug 11, 2017 | 52.61 | 53.06 | 52.54 | 52.89 | 16,161,057 | +0.36(+0.69%) |
Aug 10, 2017 | 53.29 | 53.35 | 52.49 | 52.52 | 16,100,318 | -1.06(-1.97%) |
Aug 09, 2017 | 53.26 | 53.62 | 53.24 | 53.58 | 7,528,541 | -0.03(-0.05%) |
Aug 08, 2017 | 53.61 | 54.02 | 53.46 | 53.61 | 11,294,302 | -0.07(-0.14%) |
Aug 07, 2017 | 53.43 | 53.68 | 53.41 | 53.68 | 8,295,337 | +0.32(+0.61%) |
Aug 04, 2017 | 53.35 | 53.52 | 53.24 | 53.36 | 5,136,042 | +0.12(+0.23%) |
Aug 03, 2017 | 53.43 | 53.43 | 53.08 | 53.24 | 11,539,659 | -0.12(-0.23%) |
Aug 02, 2017 | 53.76 | 53.77 | 53.02 | 53.36 | 13,576,072 | +0.15(+0.28%) |