Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.61 | 54.86 | 54.23 | 54.54 | 5,170,616 | +0.00(+0.00%) |
Oct 30, 2017 | 54.92 | 55.63 | 54.54 | 54.54 | 5,023,444 | -0.61(-1.11%) |
Oct 27, 2017 | 55.46 | 55.57 | 53.95 | 55.15 | 5,079,864 | -0.28(-0.51%) |
Oct 26, 2017 | 55.48 | 56.38 | 55.16 | 55.44 | 6,339,577 | -0.18(-0.33%) |
Oct 25, 2017 | 55.35 | 55.84 | 54.96 | 55.62 | 2,638,220 | +0.28(+0.51%) |
Oct 24, 2017 | 56.03 | 56.48 | 55.30 | 55.34 | 4,586,094 | -0.98(-1.74%) |
Oct 23, 2017 | 57.17 | 57.17 | 56.21 | 56.32 | 3,738,239 | -0.94(-1.65%) |
Oct 20, 2017 | 56.71 | 57.60 | 56.57 | 57.26 | 8,199,572 | +1.06(+1.88%) |
Oct 19, 2017 | 55.25 | 56.26 | 55.11 | 56.20 | 2,023,765 | +0.85(+1.53%) |
Oct 18, 2017 | 55.12 | 56.21 | 54.92 | 55.36 | 3,337,349 | +0.29(+0.53%) |
Oct 17, 2017 | 55.14 | 55.34 | 54.77 | 55.07 | 2,354,814 | -0.23(-0.42%) |
Oct 16, 2017 | 55.39 | 55.98 | 54.99 | 55.30 | 3,074,069 | -0.10(-0.18%) |
Oct 13, 2017 | 54.85 | 55.71 | 54.64 | 55.40 | 2,778,128 | +0.48(+0.87%) |
Oct 12, 2017 | 55.01 | 55.66 | 54.78 | 54.92 | 3,968,909 | -0.57(-1.03%) |
Oct 11, 2017 | 55.72 | 55.78 | 54.77 | 55.49 | 5,117,344 | -0.28(-0.51%) |
Oct 10, 2017 | 56.68 | 56.86 | 55.51 | 55.78 | 2,930,982 | -0.52(-0.92%) |
Oct 09, 2017 | 56.71 | 56.84 | 56.21 | 56.29 | 1,299,057 | -0.37(-0.65%) |
Oct 06, 2017 | 57.13 | 57.22 | 56.30 | 56.66 | 2,420,135 | -0.58(-1.02%) |
Oct 05, 2017 | 58.23 | 58.58 | 56.86 | 57.24 | 4,082,158 | -1.04(-1.78%) |
Oct 04, 2017 | 57.16 | 58.45 | 57.01 | 58.28 | 4,340,065 | +1.05(+1.83%) |
Oct 03, 2017 | 56.80 | 57.38 | 56.51 | 57.23 | 3,661,260 | +0.33(+0.58%) |
Oct 02, 2017 | 56.73 | 57.06 | 55.98 | 56.90 | 3,613,543 | +0.53(+0.95%) |
Sep 29, 2017 | 55.46 | 56.47 | 55.31 | 56.37 | 6,155,525 | +1.05(+1.90%) |
Sep 28, 2017 | 56.34 | 56.56 | 55.32 | 55.32 | 3,752,381 | -1.25(-2.22%) |
Sep 27, 2017 | 56.42 | 57.01 | 55.85 | 56.57 | 4,682,078 | +0.20(+0.36%) |
Sep 26, 2017 | 58.31 | 58.52 | 56.36 | 56.37 | 3,863,474 | -2.04(-3.49%) |
Sep 25, 2017 | 57.73 | 59.03 | 57.59 | 58.41 | 4,789,611 | +0.85(+1.47%) |
Sep 22, 2017 | 57.08 | 57.59 | 56.64 | 57.56 | 2,046,337 | +0.43(+0.75%) |
Sep 21, 2017 | 57.34 | 57.49 | 56.90 | 57.14 | 1,627,636 | -0.25(-0.44%) |
Sep 20, 2017 | 57.25 | 57.72 | 57.02 | 57.39 | 1,845,589 | +0.19(+0.34%) |
Sep 19, 2017 | 56.20 | 57.33 | 55.82 | 57.19 | 4,174,208 | +1.10(+1.96%) |
Sep 18, 2017 | 56.70 | 57.15 | 55.83 | 56.10 | 2,904,649 | -0.50(-0.88%) |
Sep 15, 2017 | 56.26 | 57.18 | 56.26 | 56.59 | 5,096,320 | +0.08(+0.14%) |
Sep 14, 2017 | 58.39 | 58.47 | 55.97 | 56.51 | 5,578,680 | -2.29(-3.90%) |
Sep 13, 2017 | 57.34 | 58.90 | 57.34 | 58.81 | 3,692,630 | +1.64(+2.87%) |
Sep 12, 2017 | 56.43 | 57.78 | 56.01 | 57.17 | 3,739,218 | +0.80(+1.41%) |
Sep 11, 2017 | 58.11 | 58.23 | 56.29 | 56.37 | 5,193,298 | -1.38(-2.39%) |
Sep 08, 2017 | 58.55 | 58.69 | 57.03 | 57.75 | 5,351,910 | -1.05(-1.79%) |
Sep 07, 2017 | 60.23 | 60.25 | 57.58 | 58.80 | 6,362,455 | -1.26(-2.10%) |
Sep 06, 2017 | 61.84 | 61.84 | 59.93 | 60.06 | 3,851,779 | -1.61(-2.61%) |
Sep 05, 2017 | 62.12 | 62.51 | 61.35 | 61.67 | 1,790,890 | -0.68(-1.09%) |
Sep 01, 2017 | 62.24 | 62.69 | 62.12 | 62.35 | 1,008,586 | +0.27(+0.44%) |
Aug 31, 2017 | 62.57 | 62.98 | 62.03 | 62.08 | 1,556,925 | -0.44(-0.70%) |
Aug 30, 2017 | 61.30 | 62.55 | 61.09 | 62.51 | 2,393,928 | +1.20(+1.96%) |
Aug 29, 2017 | 61.39 | 61.78 | 61.09 | 61.31 | 2,281,377 | -0.47(-0.75%) |
Aug 28, 2017 | 62.15 | 62.63 | 61.57 | 61.78 | 1,342,914 | -0.14(-0.22%) |
Aug 25, 2017 | 62.12 | 62.68 | 61.78 | 61.91 | 1,849,462 | -0.09(-0.14%) |
Aug 24, 2017 | 62.89 | 63.09 | 62.00 | 62.00 | 2,304,595 | -0.72(-1.14%) |
Aug 23, 2017 | 63.25 | 63.47 | 62.36 | 62.72 | 2,035,607 | -0.90(-1.42%) |
Aug 22, 2017 | 63.09 | 63.90 | 62.86 | 63.62 | 1,276,818 | +0.62(+0.98%) |
Aug 21, 2017 | 62.91 | 63.22 | 62.69 | 63.00 | 1,400,780 | +0.20(+0.32%) |
Aug 18, 2017 | 63.73 | 63.80 | 62.78 | 62.79 | 1,983,503 | -0.86(-1.35%) |
Aug 17, 2017 | 64.39 | 65.03 | 63.56 | 63.66 | 2,844,456 | -0.80(-1.25%) |
Aug 16, 2017 | 64.78 | 64.87 | 64.11 | 64.46 | 1,866,393 | -0.17(-0.27%) |
Aug 15, 2017 | 64.36 | 64.84 | 63.82 | 64.64 | 2,159,727 | +0.41(+0.63%) |
Aug 14, 2017 | 65.09 | 65.48 | 64.23 | 64.23 | 2,328,371 | -0.42(-0.64%) |
Aug 11, 2017 | 64.12 | 65.09 | 64.03 | 64.65 | 2,859,355 | +0.50(+0.79%) |
Aug 10, 2017 | 63.18 | 64.44 | 63.18 | 64.14 | 4,018,191 | +0.81(+1.29%) |
Aug 09, 2017 | 63.10 | 63.54 | 60.76 | 63.33 | 5,516,536 | -0.34(-0.53%) |
Aug 08, 2017 | 63.72 | 64.60 | 62.56 | 63.67 | 4,685,697 | +1.14(+1.83%) |
Aug 07, 2017 | 61.53 | 62.63 | 61.10 | 62.52 | 4,268,333 | +0.87(+1.41%) |
Aug 04, 2017 | 62.39 | 62.63 | 61.43 | 61.65 | 2,518,901 | -1.17(-1.87%) |
Aug 03, 2017 | 62.85 | 63.32 | 62.30 | 62.82 | 2,010,064 | +0.02(+0.03%) |
Aug 02, 2017 | 63.55 | 63.71 | 61.78 | 62.80 | 3,750,272 | -1.23(-1.92%) |