Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.85 | 56.31 | 55.69 | 56.15 | 1,057,929 | +0.45(+0.80%) |
Oct 30, 2017 | 55.38 | 55.94 | 55.38 | 55.71 | 1,619,312 | +0.15(+0.27%) |
Oct 27, 2017 | 54.78 | 55.63 | 54.55 | 55.56 | 1,085,416 | +1.14(+2.09%) |
Oct 26, 2017 | 54.19 | 54.53 | 54.12 | 54.42 | 1,174,171 | +0.32(+0.59%) |
Oct 25, 2017 | 54.52 | 54.66 | 53.55 | 54.10 | 1,600,308 | -0.72(-1.31%) |
Oct 24, 2017 | 54.59 | 54.87 | 54.38 | 54.82 | 659,721 | +0.38(+0.70%) |
Oct 23, 2017 | 54.43 | 54.73 | 54.18 | 54.44 | 922,567 | +0.27(+0.49%) |
Oct 20, 2017 | 54.32 | 54.44 | 54.09 | 54.17 | 1,111,135 | +0.28(+0.51%) |
Oct 19, 2017 | 53.62 | 53.90 | 53.07 | 53.89 | 1,090,670 | -0.14(-0.25%) |
Oct 18, 2017 | 54.05 | 54.13 | 53.32 | 54.03 | 730,248 | +0.18(+0.34%) |
Oct 17, 2017 | 53.92 | 53.92 | 53.59 | 53.85 | 573,102 | -0.05(-0.08%) |
Oct 16, 2017 | 53.80 | 53.90 | 53.53 | 53.89 | 557,079 | +0.25(+0.47%) |
Oct 13, 2017 | 53.55 | 53.83 | 53.41 | 53.64 | 545,289 | +0.34(+0.64%) |
Oct 12, 2017 | 53.45 | 53.65 | 53.26 | 53.30 | 599,334 | -0.17(-0.32%) |
Oct 11, 2017 | 53.07 | 53.48 | 53.00 | 53.47 | 880,999 | +0.36(+0.69%) |
Oct 10, 2017 | 53.28 | 53.28 | 52.58 | 53.10 | 775,871 | +0.30(+0.56%) |
Oct 09, 2017 | 52.61 | 52.85 | 52.56 | 52.81 | 856,468 | +0.40(+0.76%) |
Oct 06, 2017 | 52.02 | 52.43 | 52.01 | 52.41 | 761,663 | +0.20(+0.39%) |
Oct 05, 2017 | 52.38 | 52.39 | 51.90 | 52.20 | 551,724 | +0.05(+0.09%) |
Oct 04, 2017 | 51.97 | 52.16 | 51.67 | 52.16 | 895,997 | +0.12(+0.23%) |
Oct 03, 2017 | 51.96 | 52.16 | 51.78 | 52.04 | 549,832 | +0.14(+0.28%) |
Oct 02, 2017 | 51.78 | 52.10 | 51.51 | 51.90 | 1,272,030 | +0.34(+0.67%) |
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,272 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.14 | 50.55 | 51.11 | 840,685 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.07 | 50.73 | 1,196,035 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.13 | 50.13 | 49.39 | 49.54 | 1,511,692 | -0.19(-0.38%) |
Sep 25, 2017 | 50.52 | 50.52 | 49.49 | 49.72 | 1,843,176 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,684 | +0.26(+0.51%) |
Sep 21, 2017 | 50.57 | 50.62 | 50.00 | 50.44 | 887,253 | -0.22(-0.43%) |
Sep 20, 2017 | 51.43 | 51.43 | 49.98 | 50.66 | 2,336,327 | -0.71(-1.38%) |
Sep 19, 2017 | 51.33 | 51.57 | 51.05 | 51.37 | 1,419,324 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.52 | 50.84 | 51.21 | 1,516,145 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.60 | 49.81 | 50.54 | 1,461,711 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.27 | 49.68 | 1,700,661 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.60 | 49.11 | 49.48 | 794,457 | +0.10(+0.20%) |
Sep 12, 2017 | 49.23 | 49.53 | 49.11 | 49.38 | 761,931 | +0.22(+0.45%) |
Sep 11, 2017 | 48.62 | 49.28 | 48.62 | 49.16 | 1,339,856 | +0.92(+1.90%) |
Sep 08, 2017 | 48.79 | 48.81 | 48.07 | 48.24 | 1,492,483 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.61 | 48.82 | 896,380 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,514 | +0.08(+0.16%) |
Sep 05, 2017 | 49.16 | 49.22 | 48.24 | 48.66 | 2,880,614 | -0.68(-1.37%) |
Sep 01, 2017 | 49.21 | 49.59 | 49.21 | 49.33 | 1,633,187 | +0.21(+0.44%) |
Aug 31, 2017 | 48.80 | 49.18 | 48.73 | 49.12 | 1,100,583 | +0.48(+0.99%) |
Aug 30, 2017 | 48.08 | 48.71 | 47.91 | 48.64 | 2,052,111 | +0.82(+1.71%) |
Aug 29, 2017 | 47.14 | 47.94 | 47.13 | 47.82 | 1,097,297 | +0.07(+0.16%) |
Aug 28, 2017 | 47.67 | 47.76 | 47.48 | 47.74 | 567,154 | +0.14(+0.30%) |
Aug 25, 2017 | 48.01 | 48.09 | 47.53 | 47.60 | 702,912 | -0.23(-0.48%) |
Aug 24, 2017 | 48.02 | 48.09 | 47.57 | 47.83 | 1,328,537 | +0.01(+0.01%) |
Aug 23, 2017 | 47.18 | 47.96 | 47.13 | 47.83 | 2,036,601 | +0.20(+0.42%) |
Aug 22, 2017 | 47.26 | 47.72 | 47.20 | 47.62 | 1,074,227 | +0.77(+1.65%) |
Aug 21, 2017 | 47.27 | 47.35 | 46.56 | 46.85 | 970,922 | -0.35(-0.74%) |
Aug 18, 2017 | 47.41 | 47.55 | 46.97 | 47.20 | 1,053,928 | +0.07(+0.15%) |
Aug 17, 2017 | 48.12 | 48.25 | 47.10 | 47.13 | 1,241,022 | -1.22(-2.53%) |
Aug 16, 2017 | 48.37 | 48.56 | 48.12 | 48.35 | 798,504 | +0.08(+0.16%) |
Aug 15, 2017 | 48.36 | 48.37 | 47.93 | 48.27 | 545,395 | +0.12(+0.25%) |
Aug 14, 2017 | 47.53 | 48.21 | 47.52 | 48.15 | 1,652,571 | +1.20(+2.54%) |
Aug 11, 2017 | 46.48 | 47.04 | 46.39 | 46.96 | 1,071,976 | +0.26(+0.56%) |
Aug 10, 2017 | 47.73 | 47.75 | 46.66 | 46.70 | 1,670,090 | -1.34(-2.79%) |
Aug 09, 2017 | 47.82 | 48.08 | 47.60 | 48.04 | 725,080 | -0.16(-0.34%) |
Aug 08, 2017 | 48.38 | 48.76 | 48.04 | 48.20 | 840,327 | -0.14(-0.29%) |
Aug 07, 2017 | 47.64 | 48.36 | 47.64 | 48.34 | 974,386 | +0.82(+1.72%) |
Aug 04, 2017 | 47.53 | 47.90 | 47.38 | 47.52 | 1,317,596 | +0.02(+0.04%) |
Aug 03, 2017 | 47.65 | 47.80 | 47.27 | 47.50 | 1,382,871 | -0.18(-0.37%) |
Aug 02, 2017 | 48.30 | 48.41 | 47.35 | 47.68 | 1,787,794 | -0.35(-0.72%) |