Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.00 | 53.32 | 52.82 | 53.30 | 1,700,214 | +0.19(+0.36%) |
Oct 30, 2017 | 53.57 | 53.71 | 53.06 | 53.11 | 2,441,006 | -0.50(-0.93%) |
Oct 27, 2017 | 53.01 | 53.61 | 52.86 | 53.61 | 1,970,807 | +0.40(+0.74%) |
Oct 26, 2017 | 53.63 | 53.63 | 52.75 | 53.21 | 2,381,948 | +0.21(+0.40%) |
Oct 25, 2017 | 53.68 | 53.68 | 52.56 | 53.00 | 2,660,499 | +0.86(+1.66%) |
Oct 24, 2017 | 52.59 | 52.74 | 51.72 | 52.13 | 2,536,213 | -0.70(-1.32%) |
Oct 23, 2017 | 52.63 | 52.86 | 52.27 | 52.83 | 1,442,663 | +0.42(+0.80%) |
Oct 20, 2017 | 52.44 | 52.44 | 52.14 | 52.41 | 1,347,368 | +0.06(+0.12%) |
Oct 19, 2017 | 53.02 | 53.02 | 52.24 | 52.35 | 2,181,475 | -0.52(-0.99%) |
Oct 18, 2017 | 52.90 | 53.04 | 52.65 | 52.87 | 2,217,604 | -0.13(-0.24%) |
Oct 17, 2017 | 53.14 | 53.28 | 52.70 | 53.00 | 1,632,496 | -0.31(-0.58%) |
Oct 16, 2017 | 53.42 | 53.52 | 53.01 | 53.31 | 2,087,317 | -0.17(-0.33%) |
Oct 13, 2017 | 53.57 | 53.66 | 53.28 | 53.48 | 1,578,492 | +0.21(+0.39%) |
Oct 12, 2017 | 52.68 | 53.30 | 52.57 | 53.27 | 1,695,636 | +0.60(+1.14%) |
Oct 11, 2017 | 52.62 | 52.96 | 52.58 | 52.67 | 1,283,677 | +0.06(+0.11%) |
Oct 10, 2017 | 52.73 | 53.04 | 52.52 | 52.62 | 1,712,001 | -0.03(-0.06%) |
Oct 09, 2017 | 52.65 | 52.75 | 52.39 | 52.65 | 1,579,311 | +0.02(+0.03%) |
Oct 06, 2017 | 52.67 | 52.67 | 52.02 | 52.63 | 1,674,721 | -0.12(-0.23%) |
Oct 05, 2017 | 52.85 | 53.25 | 52.58 | 52.75 | 1,738,196 | +0.04(+0.08%) |
Oct 04, 2017 | 52.01 | 52.73 | 51.87 | 52.71 | 1,582,667 | +0.77(+1.48%) |
Oct 03, 2017 | 52.02 | 52.17 | 51.64 | 51.94 | 2,014,051 | -0.04(-0.08%) |
Oct 02, 2017 | 52.37 | 52.50 | 51.96 | 51.98 | 1,779,616 | -0.26(-0.50%) |
Sep 29, 2017 | 52.10 | 52.38 | 51.89 | 52.24 | 2,182,202 | +0.07(+0.14%) |
Sep 28, 2017 | 52.04 | 52.24 | 51.88 | 52.17 | 1,617,136 | +0.17(+0.34%) |
Sep 27, 2017 | 52.00 | 1,620,450 | -0.32(-0.62%) | |||
Sep 26, 2017 | 52.42 | 52.54 | 52.29 | 52.32 | 1,919,042 | -0.04(-0.08%) |
Sep 25, 2017 | 52.30 | 52.63 | 52.21 | 52.36 | 2,066,781 | +0.16(+0.30%) |
Sep 22, 2017 | 52.38 | 52.51 | 51.87 | 52.20 | 2,300,032 | -0.07(-0.13%) |
Sep 21, 2017 | 52.48 | 52.62 | 52.22 | 52.27 | 2,049,705 | -0.20(-0.37%) |
Sep 20, 2017 | 52.59 | 52.84 | 52.22 | 52.47 | 1,625,599 | -0.09(-0.16%) |
Sep 19, 2017 | 53.19 | 53.19 | 52.46 | 52.56 | 2,357,583 | -0.40(-0.76%) |
Sep 18, 2017 | 53.33 | 53.60 | 52.81 | 52.96 | 1,931,352 | -0.42(-0.80%) |
Sep 15, 2017 | 52.88 | 53.38 | 52.75 | 53.38 | 4,056,668 | +0.39(+0.73%) |
Sep 14, 2017 | 52.99 | 53.16 | 52.67 | 53.00 | 2,074,154 | +0.06(+0.12%) |
Sep 13, 2017 | 53.12 | 53.14 | 52.80 | 52.93 | 1,335,637 | -0.24(-0.44%) |
Sep 12, 2017 | 53.77 | 53.89 | 52.67 | 53.17 | 1,598,661 | -0.79(-1.46%) |
Sep 11, 2017 | 53.63 | 54.08 | 53.52 | 53.95 | 1,599,270 | +0.41(+0.76%) |
Sep 08, 2017 | 53.14 | 53.94 | 53.14 | 53.55 | 1,861,419 | +0.29(+0.55%) |
Sep 07, 2017 | 52.99 | 53.36 | 52.89 | 53.26 | 3,914,281 | +0.39(+0.74%) |
Sep 06, 2017 | 53.00 | 53.11 | 52.65 | 52.86 | 2,421,958 | +0.06(+0.12%) |
Sep 05, 2017 | 52.77 | 52.85 | 52.26 | 52.80 | 2,088,984 | +0.12(+0.22%) |
Sep 01, 2017 | 52.81 | 53.13 | 52.61 | 52.68 | 1,780,032 | -0.13(-0.24%) |
Aug 31, 2017 | 52.95 | 53.03 | 52.55 | 52.81 | 3,004,893 | -0.13(-0.24%) |
Aug 30, 2017 | 52.74 | 52.93 | 52.32 | 52.93 | 1,682,676 | +0.13(+0.24%) |
Aug 29, 2017 | 53.01 | 53.26 | 52.69 | 52.81 | 1,321,737 | -0.17(-0.33%) |
Aug 28, 2017 | 53.47 | 53.55 | 52.63 | 52.98 | 1,164,107 | -0.45(-0.84%) |
Aug 25, 2017 | 53.53 | 53.67 | 53.39 | 53.43 | 1,514,776 | -0.02(-0.04%) |
Aug 24, 2017 | 53.58 | 53.84 | 53.38 | 53.45 | 1,887,476 | -0.01(-0.01%) |
Aug 23, 2017 | 53.28 | 53.55 | 53.25 | 53.46 | 1,591,269 | +0.19(+0.35%) |
Aug 22, 2017 | 53.29 | 53.52 | 53.04 | 53.27 | 1,298,930 | -0.02(-0.04%) |
Aug 21, 2017 | 52.92 | 53.51 | 52.70 | 53.29 | 1,241,033 | +0.47(+0.89%) |
Aug 18, 2017 | 53.11 | 53.11 | 52.63 | 52.82 | 3,741,449 | -0.38(-0.71%) |
Aug 17, 2017 | 53.32 | 53.54 | 53.11 | 53.20 | 1,833,604 | -0.20(-0.38%) |
Aug 16, 2017 | 53.82 | 54.03 | 53.25 | 53.40 | 1,621,864 | -0.31(-0.59%) |
Aug 15, 2017 | 53.33 | 53.74 | 53.11 | 53.72 | 1,896,770 | +0.26(+0.49%) |
Aug 14, 2017 | 52.87 | 53.50 | 52.80 | 53.46 | 2,031,859 | +0.79(+1.49%) |
Aug 11, 2017 | 52.59 | 53.00 | 52.46 | 52.67 | 1,602,885 | -0.08(-0.15%) |
Aug 10, 2017 | 52.82 | 52.99 | 52.66 | 52.75 | 2,088,124 | -0.21(-0.40%) |
Aug 09, 2017 | 52.95 | 53.03 | 52.71 | 52.96 | 2,372,137 | +0.16(+0.30%) |
Aug 08, 2017 | 52.78 | 52.95 | 52.52 | 52.81 | 2,666,051 | -0.07(-0.13%) |
Aug 07, 2017 | 52.85 | 53.16 | 52.64 | 52.88 | 1,409,369 | -0.06(-0.12%) |
Aug 04, 2017 | 52.93 | 53.28 | 52.71 | 52.94 | 1,344,520 | +0.02(+0.03%) |
Aug 03, 2017 | 53.19 | 53.34 | 52.78 | 52.92 | 1,622,668 | -0.36(-0.68%) |
Aug 02, 2017 | 53.19 | 53.52 | 52.92 | 53.29 | 2,083,865 | -0.06(-0.12%) |