Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.68 | 55.20 | 54.32 | 55.08 | 285,389 | +0.51(+0.94%) |
Oct 30, 2017 | 54.28 | 54.96 | 54.05 | 54.57 | 356,504 | +0.38(+0.71%) |
Oct 27, 2017 | 53.09 | 54.65 | 53.09 | 54.19 | 297,787 | +1.02(+1.91%) |
Oct 26, 2017 | 52.30 | 53.75 | 51.84 | 53.17 | 383,456 | +0.51(+0.96%) |
Oct 25, 2017 | 53.58 | 53.77 | 52.32 | 52.66 | 486,781 | -1.06(-1.98%) |
Oct 24, 2017 | 53.87 | 54.15 | 53.22 | 53.73 | 297,109 | +0.03(+0.06%) |
Oct 23, 2017 | 54.28 | 54.59 | 53.66 | 53.70 | 703,366 | -0.56(-1.03%) |
Oct 20, 2017 | 54.69 | 54.79 | 54.19 | 54.26 | 210,573 | -0.35(-0.65%) |
Oct 19, 2017 | 55.07 | 55.47 | 54.44 | 54.61 | 392,397 | -0.57(-1.04%) |
Oct 18, 2017 | 55.69 | 55.77 | 54.68 | 55.18 | 302,928 | -0.51(-0.92%) |
Oct 17, 2017 | 56.34 | 56.34 | 55.42 | 55.70 | 227,226 | -0.60(-1.07%) |
Oct 16, 2017 | 56.80 | 56.84 | 56.17 | 56.30 | 237,909 | -0.24(-0.43%) |
Oct 13, 2017 | 57.58 | 57.58 | 56.37 | 56.54 | 239,735 | -0.92(-1.60%) |
Oct 12, 2017 | 57.20 | 57.66 | 57.00 | 57.46 | 213,819 | -0.10(-0.17%) |
Oct 11, 2017 | 57.77 | 57.88 | 57.24 | 57.56 | 269,566 | -0.21(-0.37%) |
Oct 10, 2017 | 57.95 | 58.37 | 57.67 | 57.77 | 186,858 | +0.30(+0.52%) |
Oct 09, 2017 | 58.02 | 58.11 | 57.43 | 57.47 | 304,967 | -0.48(-0.82%) |
Oct 06, 2017 | 57.67 | 57.99 | 57.44 | 57.94 | 159,801 | +0.17(+0.29%) |
Oct 05, 2017 | 57.38 | 57.82 | 57.00 | 57.78 | 1,289,739 | +0.48(+0.84%) |
Oct 04, 2017 | 56.89 | 57.39 | 56.67 | 57.29 | 233,947 | +0.48(+0.84%) |
Oct 03, 2017 | 56.56 | 57.13 | 56.31 | 56.82 | 173,873 | +0.30(+0.53%) |
Oct 02, 2017 | 56.60 | 56.66 | 56.06 | 56.52 | 256,834 | -0.01(-0.01%) |
Sep 29, 2017 | 55.97 | 57.26 | 55.58 | 56.52 | 884,850 | +0.91(+1.64%) |
Sep 28, 2017 | 56.09 | 56.63 | 55.26 | 55.61 | 245,617 | -0.54(-0.97%) |
Sep 27, 2017 | 56.35 | 56.35 | 55.54 | 56.15 | 344,459 | +0.14(+0.24%) |
Sep 26, 2017 | 56.62 | 56.72 | 55.89 | 56.02 | 176,527 | -0.60(-1.07%) |
Sep 25, 2017 | 55.52 | 57.07 | 55.52 | 56.62 | 554,372 | +1.21(+2.19%) |
Sep 22, 2017 | 55.39 | 55.54 | 55.01 | 55.41 | 220,111 | +0.14(+0.26%) |
Sep 21, 2017 | 55.54 | 55.69 | 55.00 | 55.27 | 1,458,118 | -0.38(-0.68%) |
Sep 20, 2017 | 55.84 | 56.29 | 55.61 | 55.64 | 140,203 | -0.32(-0.58%) |
Sep 19, 2017 | 56.65 | 56.74 | 55.85 | 55.97 | 248,387 | -0.58(-1.03%) |
Sep 18, 2017 | 56.62 | 56.89 | 56.34 | 56.55 | 249,119 | +0.03(+0.05%) |
Sep 15, 2017 | 57.01 | 57.04 | 56.32 | 56.52 | 504,416 | -0.47(-0.82%) |
Sep 14, 2017 | 57.05 | 57.25 | 56.73 | 56.98 | 336,889 | +0.04(+0.07%) |
Sep 13, 2017 | 56.65 | 57.18 | 56.40 | 56.95 | 252,474 | +0.30(+0.53%) |
Sep 12, 2017 | 56.32 | 56.77 | 56.32 | 56.65 | 379,817 | +0.12(+0.21%) |
Sep 11, 2017 | 56.04 | 56.53 | 55.83 | 56.52 | 180,553 | +0.54(+0.96%) |
Sep 08, 2017 | 56.75 | 56.90 | 55.88 | 55.99 | 248,915 | -0.64(-1.13%) |
Sep 07, 2017 | 56.77 | 57.17 | 56.25 | 56.63 | 372,279 | -0.25(-0.44%) |
Sep 06, 2017 | 57.36 | 57.51 | 56.71 | 56.88 | 401,228 | -0.38(-0.67%) |
Sep 05, 2017 | 57.90 | 58.11 | 57.13 | 57.26 | 412,300 | -0.48(-0.82%) |
Sep 01, 2017 | 57.66 | 57.84 | 57.23 | 57.74 | 432,333 | +0.16(+0.28%) |
Aug 31, 2017 | 56.46 | 57.85 | 56.10 | 57.58 | 283,404 | +1.24(+2.21%) |
Aug 30, 2017 | 55.39 | 56.39 | 55.24 | 56.34 | 186,074 | +0.72(+1.29%) |
Aug 29, 2017 | 55.75 | 55.90 | 55.26 | 55.62 | 280,983 | -0.38(-0.67%) |
Aug 28, 2017 | 56.59 | 56.80 | 55.96 | 56.00 | 203,406 | -0.54(-0.96%) |
Aug 25, 2017 | 56.61 | 57.04 | 56.11 | 56.54 | 149,751 | +0.17(+0.29%) |
Aug 24, 2017 | 55.84 | 56.60 | 55.42 | 56.37 | 361,519 | +0.43(+0.77%) |
Aug 23, 2017 | 55.31 | 56.09 | 54.82 | 55.94 | 294,432 | +0.72(+1.31%) |
Aug 22, 2017 | 54.48 | 55.24 | 54.48 | 55.22 | 375,939 | +0.66(+1.22%) |
Aug 21, 2017 | 55.23 | 55.42 | 54.10 | 54.56 | 217,881 | -0.67(-1.22%) |
Aug 18, 2017 | 55.79 | 56.09 | 55.18 | 55.23 | 262,484 | -0.60(-1.07%) |
Aug 17, 2017 | 55.40 | 56.12 | 55.38 | 55.82 | 222,720 | +0.41(+0.75%) |
Aug 16, 2017 | 55.57 | 56.19 | 55.04 | 55.41 | 330,936 | -0.02(-0.03%) |
Aug 15, 2017 | 56.03 | 56.23 | 54.91 | 55.42 | 437,651 | -0.75(-1.34%) |
Aug 14, 2017 | 55.91 | 56.66 | 55.54 | 56.18 | 284,818 | +0.68(+1.22%) |
Aug 11, 2017 | 55.36 | 56.33 | 55.15 | 55.50 | 273,786 | -0.29(-0.53%) |
Aug 10, 2017 | 55.31 | 56.16 | 55.15 | 55.79 | 602,533 | +0.53(+0.95%) |
Aug 09, 2017 | 55.27 | 55.75 | 55.03 | 55.27 | 386,397 | -0.09(-0.16%) |
Aug 08, 2017 | 56.70 | 56.83 | 55.01 | 55.36 | 191,904 | -1.38(-2.43%) |
Aug 07, 2017 | 56.80 | 57.07 | 56.54 | 56.74 | 98,832 | -0.06(-0.11%) |
Aug 04, 2017 | 58.05 | 58.05 | 56.73 | 56.80 | 250,200 | -0.98(-1.70%) |
Aug 03, 2017 | 57.82 | 58.47 | 57.53 | 57.78 | 270,067 | -0.02(-0.04%) |
Aug 02, 2017 | 57.48 | 58.10 | 57.01 | 57.80 | 162,911 | +0.14(+0.24%) |