Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.13 | 57.44 | 57.06 | 57.43 | 960,016 | +0.55(+0.97%) |
Oct 30, 2017 | 56.89 | 57.14 | 56.59 | 56.87 | 1,778,738 | -0.44(-0.77%) |
Oct 27, 2017 | 56.93 | 57.35 | 56.58 | 57.31 | 1,810,130 | +0.75(+1.32%) |
Oct 26, 2017 | 56.80 | 57.03 | 56.55 | 56.57 | 1,559,084 | -0.18(-0.33%) |
Oct 25, 2017 | 57.39 | 57.48 | 56.31 | 56.75 | 2,115,552 | -0.27(-0.48%) |
Oct 24, 2017 | 57.16 | 57.41 | 56.97 | 57.02 | 888,252 | -0.04(-0.08%) |
Oct 23, 2017 | 57.60 | 57.60 | 57.04 | 57.07 | 942,053 | -0.55(-0.96%) |
Oct 20, 2017 | 57.77 | 57.80 | 57.53 | 57.62 | 1,281,450 | +0.43(+0.75%) |
Oct 19, 2017 | 57.21 | 57.23 | 56.82 | 57.19 | 910,658 | -1.02(-1.75%) |
Oct 18, 2017 | 58.11 | 58.35 | 57.86 | 58.21 | 1,062,490 | +0.54(+0.93%) |
Oct 17, 2017 | 58.07 | 58.18 | 57.64 | 57.67 | 1,566,032 | -0.50(-0.86%) |
Oct 16, 2017 | 58.23 | 58.25 | 58.02 | 58.18 | 755,688 | +0.27(+0.47%) |
Oct 13, 2017 | 57.89 | 58.09 | 57.75 | 57.90 | 1,293,414 | +0.40(+0.70%) |
Oct 12, 2017 | 57.78 | 57.78 | 57.40 | 57.50 | 1,416,438 | -0.33(-0.56%) |
Oct 11, 2017 | 57.53 | 57.85 | 57.50 | 57.82 | 1,521,745 | -0.23(-0.39%) |
Oct 10, 2017 | 57.71 | 58.05 | 57.69 | 58.05 | 1,763,812 | +0.57(+0.99%) |
Oct 09, 2017 | 57.34 | 57.60 | 57.26 | 57.48 | 704,881 | +0.04(+0.08%) |
Oct 06, 2017 | 57.18 | 57.47 | 57.08 | 57.44 | 1,201,925 | -0.38(-0.65%) |
Oct 05, 2017 | 57.25 | 57.88 | 57.23 | 57.82 | 3,967,087 | +0.77(+1.36%) |
Oct 04, 2017 | 57.08 | 57.23 | 56.96 | 57.04 | 1,648,575 | -0.07(-0.12%) |
Oct 03, 2017 | 56.82 | 57.13 | 56.63 | 57.11 | 1,764,880 | +1.34(+2.40%) |
Oct 02, 2017 | 55.85 | 56.10 | 55.71 | 55.77 | 1,836,755 | +0.29(+0.52%) |
Sep 29, 2017 | 54.92 | 55.65 | 54.92 | 55.48 | 2,065,735 | +0.78(+1.43%) |
Sep 28, 2017 | 54.37 | 54.77 | 54.37 | 54.70 | 1,645,291 | -0.26(-0.48%) |
Sep 27, 2017 | 55.02 | 55.14 | 54.65 | 54.97 | 2,448,987 | +0.42(+0.77%) |
Sep 26, 2017 | 54.92 | 55.05 | 54.45 | 54.54 | 4,392,853 | +0.12(+0.23%) |
Sep 25, 2017 | 55.16 | 55.20 | 54.13 | 54.42 | 3,677,531 | -1.71(-3.05%) |
Sep 22, 2017 | 56.14 | 56.22 | 55.98 | 56.14 | 1,223,598 | -0.40(-0.70%) |
Sep 21, 2017 | 56.85 | 56.85 | 56.31 | 56.53 | 1,204,863 | +0.01(+0.02%) |
Sep 20, 2017 | 56.83 | 56.91 | 55.88 | 56.52 | 2,508,884 | -0.10(-0.17%) |
Sep 19, 2017 | 56.63 | 56.65 | 56.35 | 56.62 | 944,882 | +0.11(+0.19%) |
Sep 18, 2017 | 56.36 | 56.58 | 56.33 | 56.51 | 1,010,926 | +0.54(+0.96%) |
Sep 15, 2017 | 55.64 | 56.07 | 55.41 | 55.98 | 3,476,519 | +0.48(+0.87%) |
Sep 14, 2017 | 55.30 | 55.59 | 55.24 | 55.49 | 4,082,740 | -0.04(-0.08%) |
Sep 13, 2017 | 55.41 | 55.65 | 55.29 | 55.54 | 3,632,214 | +0.13(+0.24%) |
Sep 12, 2017 | 55.44 | 55.45 | 55.22 | 55.41 | 2,268,955 | +0.14(+0.25%) |
Sep 11, 2017 | 54.80 | 55.27 | 54.80 | 55.26 | 1,028,042 | +1.14(+2.11%) |
Sep 08, 2017 | 54.58 | 54.58 | 54.10 | 54.12 | 1,232,941 | -0.42(-0.77%) |
Sep 07, 2017 | 54.32 | 54.54 | 54.20 | 54.54 | 1,060,084 | +0.37(+0.68%) |
Sep 06, 2017 | 54.20 | 54.31 | 53.97 | 54.17 | 1,515,206 | +0.25(+0.46%) |
Sep 05, 2017 | 54.17 | 54.34 | 53.63 | 53.93 | 1,543,216 | -0.70(-1.29%) |
Sep 01, 2017 | 54.60 | 54.71 | 54.40 | 54.63 | 881,433 | +0.11(+0.19%) |
Aug 31, 2017 | 54.48 | 54.61 | 54.35 | 54.53 | 1,338,493 | +0.21(+0.39%) |
Aug 30, 2017 | 54.10 | 54.39 | 54.02 | 54.32 | 1,650,537 | +0.42(+0.78%) |
Aug 29, 2017 | 53.29 | 53.97 | 53.23 | 53.89 | 1,247,347 | +0.01(+0.02%) |
Aug 28, 2017 | 54.32 | 54.32 | 53.79 | 53.88 | 1,190,808 | -0.43(-0.79%) |
Aug 25, 2017 | 54.65 | 54.74 | 54.26 | 54.32 | 1,676,827 | +0.18(+0.32%) |
Aug 24, 2017 | 54.32 | 54.34 | 53.96 | 54.14 | 1,038,409 | -0.02(-0.03%) |
Aug 23, 2017 | 53.60 | 54.23 | 53.60 | 54.16 | 2,114,690 | +0.33(+0.62%) |
Aug 22, 2017 | 53.38 | 53.84 | 53.38 | 53.82 | 3,649,329 | +0.76(+1.43%) |
Aug 21, 2017 | 52.93 | 53.11 | 52.78 | 53.07 | 1,000,886 | +0.59(+1.12%) |
Aug 18, 2017 | 52.35 | 52.78 | 52.14 | 52.48 | 2,022,735 | +0.25(+0.47%) |
Aug 17, 2017 | 52.86 | 52.95 | 52.16 | 52.23 | 2,625,016 | -0.90(-1.69%) |
Aug 16, 2017 | 53.08 | 53.21 | 52.98 | 53.13 | 3,083,919 | +0.97(+1.85%) |
Aug 15, 2017 | 52.21 | 52.21 | 51.88 | 52.16 | 1,542,031 | -0.07(-0.13%) |
Aug 14, 2017 | 52.24 | 52.35 | 52.06 | 52.23 | 847,422 | +0.69(+1.35%) |
Aug 11, 2017 | 51.29 | 51.68 | 51.04 | 51.54 | 2,146,090 | -0.09(-0.17%) |
Aug 10, 2017 | 52.76 | 52.76 | 51.56 | 51.62 | 2,376,101 | -1.73(-3.25%) |
Aug 09, 2017 | 53.29 | 53.36 | 52.94 | 53.36 | 1,420,742 | -0.12(-0.23%) |
Aug 08, 2017 | 53.44 | 53.77 | 53.34 | 53.48 | 1,196,857 | +0.40(+0.76%) |
Aug 07, 2017 | 52.77 | 53.08 | 52.71 | 53.08 | 1,053,000 | +0.66(+1.26%) |
Aug 04, 2017 | 52.46 | 52.18 | 52.42 | 766,098 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.15 | 52.26 | 51.85 | 52.21 | 1,107,241 | +0.03(+0.05%) |
Aug 02, 2017 | 52.61 | 52.62 | 51.89 | 52.19 | 1,635,717 | -0.41(-0.79%) |