Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.05 | 54.26 | 53.82 | 54.04 | 2,421,200 | -0.06(-0.12%) |
Oct 30, 2017 | 54.33 | 54.49 | 54.02 | 54.11 | 2,492,885 | -0.30(-0.55%) |
Oct 27, 2017 | 53.89 | 54.55 | 53.86 | 54.40 | 1,606,573 | +0.45(+0.83%) |
Oct 26, 2017 | 53.81 | 54.29 | 53.58 | 53.95 | 1,781,257 | +0.41(+0.76%) |
Oct 25, 2017 | 53.54 | 53.69 | 52.71 | 53.54 | 1,869,109 | -0.04(-0.07%) |
Oct 24, 2017 | 53.46 | 53.66 | 53.26 | 53.58 | 1,651,861 | +0.02(+0.03%) |
Oct 23, 2017 | 53.60 | 53.69 | 53.34 | 53.57 | 1,846,988 | -0.01(-0.01%) |
Oct 20, 2017 | 53.36 | 53.62 | 53.21 | 53.58 | 1,967,806 | +0.18(+0.33%) |
Oct 19, 2017 | 52.77 | 53.42 | 52.66 | 53.40 | 1,914,873 | +0.71(+1.35%) |
Oct 18, 2017 | 52.45 | 52.74 | 52.27 | 52.69 | 1,355,779 | +0.16(+0.31%) |
Oct 17, 2017 | 52.09 | 52.56 | 51.96 | 52.53 | 1,608,773 | +0.38(+0.72%) |
Oct 16, 2017 | 52.12 | 52.48 | 51.93 | 52.15 | 1,357,132 | -0.06(-0.11%) |
Oct 13, 2017 | 52.81 | 52.93 | 52.15 | 52.21 | 1,641,204 | -0.38(-0.72%) |
Oct 12, 2017 | 51.95 | 52.64 | 51.92 | 52.58 | 2,036,730 | +0.67(+1.30%) |
Oct 11, 2017 | 51.78 | 52.37 | 51.73 | 51.91 | 2,104,728 | +0.18(+0.34%) |
Oct 10, 2017 | 51.63 | 51.91 | 51.45 | 51.73 | 2,595,274 | +0.20(+0.39%) |
Oct 09, 2017 | 51.65 | 51.72 | 51.42 | 51.53 | 2,063,096 | -0.03(-0.06%) |
Oct 06, 2017 | 51.19 | 51.57 | 50.94 | 51.56 | 2,278,925 | +0.18(+0.36%) |
Oct 05, 2017 | 51.33 | 51.43 | 51.07 | 51.38 | 1,634,574 | -0.02(-0.03%) |
Oct 04, 2017 | 50.73 | 51.44 | 50.56 | 51.40 | 2,065,810 | +0.62(+1.22%) |
Oct 03, 2017 | 50.94 | 50.94 | 50.39 | 50.78 | 2,045,601 | -0.22(-0.44%) |
Oct 02, 2017 | 50.46 | 51.14 | 50.40 | 51.00 | 3,195,910 | +0.66(+1.31%) |
Sep 29, 2017 | 50.65 | 50.65 | 50.23 | 50.34 | 2,291,829 | -0.30(-0.60%) |
Sep 28, 2017 | 50.28 | 50.70 | 50.04 | 50.65 | 2,071,509 | +0.22(+0.43%) |
Sep 27, 2017 | 50.19 | 50.43 | 2,279,536 | -0.82(-1.60%) | ||
Sep 26, 2017 | 51.45 | 51.57 | 51.23 | 51.25 | 1,651,942 | -0.26(-0.51%) |
Sep 25, 2017 | 50.92 | 51.67 | 50.92 | 51.52 | 1,916,636 | +0.51(+0.99%) |
Sep 22, 2017 | 51.75 | 51.75 | 50.98 | 51.01 | 1,552,326 | -0.53(-1.03%) |
Sep 21, 2017 | 51.69 | 51.96 | 51.48 | 51.54 | 1,381,650 | -0.18(-0.36%) |
Sep 20, 2017 | 52.23 | 52.37 | 51.54 | 51.72 | 1,572,964 | -0.40(-0.77%) |
Sep 19, 2017 | 52.57 | 52.61 | 52.11 | 52.12 | 2,541,917 | -0.38(-0.73%) |
Sep 18, 2017 | 52.93 | 53.05 | 52.21 | 52.51 | 2,479,726 | -0.47(-0.89%) |
Sep 15, 2017 | 52.93 | 53.09 | 52.59 | 52.98 | 3,098,660 | +0.21(+0.40%) |
Sep 14, 2017 | 52.16 | 52.78 | 52.07 | 52.77 | 1,705,433 | +0.54(+1.03%) |
Sep 13, 2017 | 52.61 | 52.76 | 52.24 | 52.24 | 1,967,520 | -0.39(-0.75%) |
Sep 12, 2017 | 53.67 | 53.72 | 52.33 | 52.63 | 1,870,781 | -1.13(-2.10%) |
Sep 11, 2017 | 53.44 | 53.89 | 53.29 | 53.76 | 1,811,177 | +0.32(+0.60%) |
Sep 08, 2017 | 53.01 | 53.59 | 52.80 | 53.44 | 2,009,641 | +0.42(+0.79%) |
Sep 07, 2017 | 52.73 | 53.06 | 52.48 | 53.02 | 2,918,108 | +0.43(+0.82%) |
Sep 06, 2017 | 52.66 | 52.76 | 52.45 | 52.59 | 3,375,886 | +0.02(+0.03%) |
Sep 05, 2017 | 52.31 | 52.60 | 52.15 | 52.57 | 1,925,770 | +0.34(+0.66%) |
Sep 01, 2017 | 52.44 | 52.65 | 52.15 | 52.23 | 1,768,549 | -0.07(-0.14%) |
Aug 31, 2017 | 52.25 | 52.46 | 52.16 | 52.30 | 1,537,153 | +0.09(+0.17%) |
Aug 30, 2017 | 52.25 | 52.36 | 52.13 | 52.21 | 1,501,907 | -0.12(-0.23%) |
Aug 29, 2017 | 52.52 | 52.69 | 52.31 | 52.33 | 1,280,121 | -0.10(-0.18%) |
Aug 28, 2017 | 52.34 | 52.45 | 52.16 | 52.43 | 1,163,662 | +0.22(+0.43%) |
Aug 25, 2017 | 52.32 | 52.50 | 52.08 | 52.21 | 1,570,052 | +0.14(+0.28%) |
Aug 24, 2017 | 52.12 | 52.24 | 51.95 | 52.06 | 995,841 | -0.10(-0.20%) |
Aug 23, 2017 | 51.96 | 52.21 | 51.78 | 52.16 | 1,723,456 | +0.16(+0.31%) |
Aug 22, 2017 | 51.90 | 52.02 | 51.58 | 52.00 | 1,462,420 | +0.09(+0.17%) |
Aug 21, 2017 | 51.87 | 52.03 | 51.63 | 51.92 | 1,549,595 | +0.12(+0.23%) |
Aug 18, 2017 | 51.42 | 52.00 | 51.18 | 51.80 | 4,269,380 | +0.43(+0.83%) |
Aug 17, 2017 | 51.80 | 51.93 | 51.34 | 51.37 | 1,871,160 | -0.41(-0.79%) |
Aug 16, 2017 | 51.55 | 51.88 | 51.55 | 51.78 | 1,626,623 | +0.08(+0.16%) |
Aug 15, 2017 | 51.13 | 51.74 | 51.13 | 51.70 | 1,372,983 | +0.34(+0.66%) |
Aug 14, 2017 | 51.19 | 51.52 | 51.08 | 51.36 | 3,008,016 | +0.17(+0.33%) |
Aug 11, 2017 | 51.77 | 51.77 | 50.89 | 51.19 | 2,246,365 | -0.66(-1.27%) |
Aug 10, 2017 | 51.36 | 52.08 | 50.93 | 51.85 | 4,360,420 | +0.57(+1.11%) |
Aug 09, 2017 | 51.59 | 51.62 | 51.20 | 51.28 | 2,183,299 | -0.21(-0.40%) |
Aug 08, 2017 | 51.03 | 51.51 | 50.99 | 51.49 | 1,239,593 | +0.34(+0.67%) |
Aug 07, 2017 | 50.93 | 51.17 | 50.81 | 51.15 | 1,042,645 | +0.17(+0.33%) |
Aug 04, 2017 | 51.03 | 50.53 | 50.98 | 1,419,293 | -0.02(-0.03%) | |
Aug 03, 2017 | 50.57 | 51.04 | 50.50 | 51.00 | 1,386,347 | +0.37(+0.74%) |
Aug 02, 2017 | 50.02 | 50.65 | 49.90 | 50.62 | 1,728,258 | +0.42(+0.84%) |