Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.46 | 58.63 | 57.86 | 58.15 | 1,377,703 | -0.38(-0.66%) |
Oct 30, 2017 | 58.48 | 58.92 | 57.95 | 58.54 | 2,639,496 | +0.11(+0.18%) |
Oct 27, 2017 | 58.37 | 58.72 | 58.22 | 58.43 | 1,070,885 | +0.01(+0.02%) |
Oct 26, 2017 | 57.28 | 58.54 | 57.27 | 58.42 | 1,634,098 | +1.43(+2.51%) |
Oct 25, 2017 | 56.98 | 57.34 | 56.88 | 56.99 | 1,100,933 | -0.13(-0.22%) |
Oct 24, 2017 | 57.25 | 57.52 | 57.10 | 57.12 | 840,070 | -0.21(-0.36%) |
Oct 23, 2017 | 57.22 | 57.50 | 57.19 | 57.32 | 766,073 | -0.04(-0.08%) |
Oct 20, 2017 | 57.10 | 57.52 | 56.93 | 57.37 | 1,447,043 | +0.48(+0.85%) |
Oct 19, 2017 | 56.29 | 56.92 | 56.24 | 56.88 | 1,180,790 | +0.55(+0.98%) |
Oct 18, 2017 | 56.39 | 56.62 | 56.31 | 56.33 | 1,182,905 | +0.04(+0.06%) |
Oct 17, 2017 | 56.08 | 56.51 | 56.01 | 56.29 | 1,399,222 | +0.21(+0.37%) |
Oct 16, 2017 | 56.52 | 56.59 | 56.03 | 56.09 | 1,713,345 | -0.51(-0.90%) |
Oct 13, 2017 | 57.00 | 57.18 | 56.51 | 56.60 | 1,260,338 | -0.30(-0.53%) |
Oct 12, 2017 | 56.47 | 57.10 | 56.47 | 56.90 | 1,611,016 | +0.31(+0.55%) |
Oct 11, 2017 | 56.74 | 56.84 | 56.51 | 56.59 | 1,690,289 | -0.05(-0.09%) |
Oct 10, 2017 | 57.04 | 57.15 | 56.54 | 56.64 | 1,161,206 | -0.21(-0.38%) |
Oct 09, 2017 | 56.47 | 56.95 | 56.47 | 56.86 | 1,062,123 | +0.39(+0.70%) |
Oct 06, 2017 | 56.59 | 56.80 | 56.34 | 56.46 | 1,466,869 | -0.46(-0.82%) |
Oct 05, 2017 | 56.54 | 57.18 | 56.54 | 56.93 | 2,262,274 | +0.35(+0.62%) |
Oct 04, 2017 | 58.11 | 58.50 | 55.82 | 56.58 | 4,428,420 | -2.90(-4.87%) |
Oct 03, 2017 | 59.43 | 59.57 | 59.24 | 59.48 | 1,380,699 | -0.02(-0.03%) |
Oct 02, 2017 | 59.11 | 59.49 | 58.91 | 59.49 | 1,118,581 | +0.46(+0.77%) |
Sep 29, 2017 | 59.00 | 59.22 | 58.93 | 59.04 | 1,172,740 | +0.05(+0.08%) |
Sep 28, 2017 | 59.09 | 59.20 | 58.73 | 58.99 | 1,036,427 | -0.21(-0.36%) |
Sep 27, 2017 | 59.14 | 59.29 | 58.95 | 59.20 | 839,399 | +0.15(+0.26%) |
Sep 26, 2017 | 59.20 | 59.26 | 58.97 | 59.05 | 780,448 | -0.11(-0.18%) |
Sep 25, 2017 | 58.92 | 59.21 | 58.79 | 59.16 | 814,345 | +0.25(+0.42%) |
Sep 22, 2017 | 58.84 | 59.01 | 58.78 | 58.91 | 996,103 | +0.10(+0.17%) |
Sep 21, 2017 | 59.12 | 59.15 | 58.51 | 58.81 | 1,739,116 | -0.39(-0.66%) |
Sep 20, 2017 | 59.44 | 59.73 | 59.19 | 59.20 | 1,246,900 | -0.24(-0.40%) |
Sep 19, 2017 | 59.40 | 59.55 | 59.23 | 59.44 | 1,045,724 | -0.07(-0.12%) |
Sep 18, 2017 | 59.52 | 59.52 | 59.27 | 59.51 | 847,013 | +0.04(+0.07%) |
Sep 15, 2017 | 59.50 | 58.90 | 59.47 | 1,205,350 | +0.04(+0.07%) | |
Sep 14, 2017 | 58.88 | 59.45 | 58.88 | 59.42 | 1,007,473 | +0.45(+0.77%) |
Sep 13, 2017 | 59.30 | 59.35 | 58.94 | 58.97 | 1,115,155 | -0.36(-0.60%) |
Sep 12, 2017 | 59.01 | 59.40 | 58.98 | 59.33 | 1,000,538 | +0.40(+0.68%) |
Sep 11, 2017 | 58.93 | 58.21 | 58.93 | 1,346,067 | +0.73(+1.25%) | |
Sep 08, 2017 | 57.34 | 58.30 | 57.28 | 58.20 | 1,022,958 | +0.76(+1.32%) |
Sep 07, 2017 | 57.34 | 57.72 | 57.34 | 57.44 | 882,964 | +0.12(+0.22%) |
Sep 06, 2017 | 57.55 | 57.70 | 57.32 | 57.32 | 942,606 | -0.14(-0.25%) |
Sep 05, 2017 | 57.96 | 58.16 | 57.35 | 57.46 | 1,102,512 | -0.50(-0.86%) |
Sep 01, 2017 | 58.06 | 58.22 | 57.86 | 57.96 | 891,434 | -0.04(-0.08%) |
Aug 31, 2017 | 57.97 | 58.14 | 57.72 | 58.00 | 1,102,577 | +0.14(+0.25%) |
Aug 30, 2017 | 57.64 | 57.87 | 57.54 | 57.86 | 823,417 | +0.18(+0.31%) |
Aug 29, 2017 | 57.18 | 57.80 | 57.12 | 57.68 | 870,633 | +0.44(+0.76%) |
Aug 28, 2017 | 57.34 | 57.47 | 56.94 | 57.25 | 628,131 | +0.02(+0.03%) |
Aug 25, 2017 | 57.14 | 57.42 | 56.99 | 57.23 | 1,176,256 | +0.19(+0.33%) |
Aug 24, 2017 | 57.31 | 57.52 | 57.00 | 57.04 | 1,001,213 | -0.19(-0.33%) |
Aug 23, 2017 | 57.39 | 57.63 | 57.23 | 57.23 | 616,370 | -0.43(-0.74%) |
Aug 22, 2017 | 57.22 | 57.66 | 57.09 | 57.66 | 927,164 | +0.62(+1.09%) |
Aug 21, 2017 | 56.81 | 57.20 | 56.55 | 57.03 | 1,156,128 | +0.23(+0.41%) |
Aug 18, 2017 | 57.02 | 57.24 | 56.78 | 56.80 | 991,251 | -0.21(-0.37%) |
Aug 17, 2017 | 57.41 | 57.59 | 56.97 | 57.02 | 917,413 | -0.46(-0.80%) |
Aug 16, 2017 | 57.42 | 57.77 | 57.42 | 57.48 | 591,910 | +0.08(+0.14%) |
Aug 15, 2017 | 57.42 | 57.58 | 57.36 | 57.40 | 556,914 | -0.04(-0.06%) |
Aug 14, 2017 | 57.07 | 57.49 | 57.02 | 57.43 | 706,825 | +0.55(+0.97%) |
Aug 11, 2017 | 57.10 | 57.34 | 56.88 | 56.88 | 713,348 | -0.09(-0.16%) |
Aug 10, 2017 | 57.08 | 57.31 | 56.94 | 56.97 | 993,862 | -0.27(-0.47%) |
Aug 09, 2017 | 57.35 | 57.54 | 57.14 | 57.24 | 581,592 | -0.05(-0.09%) |
Aug 08, 2017 | 57.48 | 57.63 | 57.26 | 57.29 | 831,991 | -0.23(-0.40%) |
Aug 07, 2017 | 57.61 | 57.70 | 57.42 | 57.52 | 754,841 | -0.03(-0.05%) |
Aug 04, 2017 | 57.60 | 57.77 | 57.29 | 57.55 | 664,098 | -0.05(-0.09%) |
Aug 03, 2017 | 57.31 | 57.74 | 57.31 | 57.60 | 793,279 | +0.20(+0.36%) |
Aug 02, 2017 | 57.36 | 57.49 | 57.07 | 57.40 | 898,753 | -0.02(-0.03%) |