Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,439,267 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.53 | 4,576,052 | -0.03(-0.06%) |
Oct 27, 2017 | 56.18 | 56.91 | 56.00 | 56.57 | 4,222,838 | +0.46(+0.82%) |
Oct 26, 2017 | 56.07 | 56.29 | 55.77 | 56.11 | 2,389,518 | +0.28(+0.50%) |
Oct 25, 2017 | 56.03 | 56.21 | 55.30 | 55.83 | 3,269,851 | -0.20(-0.36%) |
Oct 24, 2017 | 55.82 | 56.51 | 55.76 | 56.03 | 3,549,847 | +0.54(+0.97%) |
Oct 23, 2017 | 55.19 | 55.78 | 55.18 | 55.49 | 2,963,778 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.27 | 54.76 | 55.22 | 3,154,279 | +0.52(+0.95%) |
Oct 19, 2017 | 54.83 | 55.01 | 54.60 | 54.70 | 2,505,137 | -0.29(-0.53%) |
Oct 18, 2017 | 54.93 | 55.25 | 54.78 | 55.00 | 2,775,627 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.49 | 54.82 | 54.97 | 4,519,613 | +0.87(+1.61%) |
Oct 16, 2017 | 53.83 | 54.50 | 53.44 | 54.10 | 2,965,874 | +0.39(+0.73%) |
Oct 13, 2017 | 53.94 | 54.07 | 53.62 | 53.70 | 2,365,812 | +0.04(+0.08%) |
Oct 12, 2017 | 53.19 | 53.76 | 53.19 | 53.66 | 1,875,153 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.32 | 53.03 | 53.25 | 2,219,029 | +0.01(+0.02%) |
Oct 10, 2017 | 53.82 | 53.82 | 53.18 | 53.24 | 2,372,108 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.76 | 53.39 | 53.58 | 1,756,108 | +0.10(+0.19%) |
Oct 06, 2017 | 53.52 | 53.80 | 53.36 | 53.48 | 2,303,769 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.82 | 53.41 | 53.71 | 2,055,940 | +0.05(+0.09%) |
Oct 04, 2017 | 53.15 | 53.73 | 52.92 | 53.66 | 3,287,126 | +0.50(+0.93%) |
Oct 03, 2017 | 53.14 | 53.22 | 52.92 | 53.17 | 3,366,181 | +0.11(+0.21%) |
Oct 02, 2017 | 52.78 | 53.16 | 52.60 | 53.06 | 3,969,654 | +0.30(+0.57%) |
Sep 29, 2017 | 52.68 | 52.95 | 52.50 | 52.76 | 3,458,687 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.77 | 3,122,865 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,736 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.89 | 52.97 | 4,405,536 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.61 | 53.13 | 53.40 | 3,342,727 | +0.14(+0.27%) |
Sep 22, 2017 | 53.18 | 53.36 | 52.97 | 53.26 | 2,705,630 | +0.00(+0.00%) |
Sep 21, 2017 | 53.60 | 53.88 | 53.24 | 53.26 | 2,868,915 | -0.38(-0.70%) |
Sep 20, 2017 | 53.24 | 53.65 | 53.19 | 53.64 | 3,656,764 | +0.57(+1.08%) |
Sep 19, 2017 | 52.88 | 53.15 | 52.76 | 53.07 | 2,538,887 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.89 | 52.19 | 52.88 | 2,805,874 | +0.54(+1.03%) |
Sep 15, 2017 | 51.88 | 52.46 | 51.85 | 52.34 | 5,290,685 | +0.39(+0.74%) |
Sep 14, 2017 | 51.46 | 52.03 | 51.26 | 51.96 | 2,860,222 | +0.50(+0.96%) |
Sep 13, 2017 | 51.31 | 51.51 | 51.28 | 51.46 | 1,728,850 | +0.03(+0.07%) |
Sep 12, 2017 | 51.21 | 51.52 | 51.09 | 51.43 | 2,388,047 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.15 | 50.91 | 51.14 | 2,835,383 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,770 | +0.16(+0.32%) |
Sep 07, 2017 | 50.37 | 50.63 | 49.96 | 50.55 | 3,754,359 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.30 | 49.43 | 50.30 | 4,498,623 | +1.05(+2.13%) |
Sep 05, 2017 | 49.31 | 49.58 | 49.06 | 49.25 | 4,014,346 | -0.13(-0.25%) |
Sep 01, 2017 | 49.75 | 49.83 | 49.37 | 49.37 | 2,183,559 | -0.19(-0.39%) |
Aug 31, 2017 | 49.45 | 49.72 | 49.15 | 49.57 | 2,876,847 | +0.34(+0.70%) |
Aug 30, 2017 | 48.99 | 49.26 | 48.95 | 49.22 | 2,252,345 | +0.24(+0.48%) |
Aug 29, 2017 | 48.80 | 49.03 | 48.62 | 48.99 | 2,401,235 | -0.04(-0.09%) |
Aug 28, 2017 | 49.26 | 49.31 | 48.74 | 49.03 | 1,818,217 | -0.13(-0.27%) |
Aug 25, 2017 | 49.02 | 49.31 | 48.93 | 49.16 | 1,476,476 | +0.45(+0.93%) |
Aug 24, 2017 | 49.12 | 49.19 | 48.68 | 48.71 | 1,814,715 | -0.34(-0.70%) |
Aug 23, 2017 | 49.17 | 49.39 | 48.98 | 49.05 | 2,318,479 | -0.33(-0.66%) |
Aug 22, 2017 | 48.89 | 49.46 | 48.78 | 49.38 | 3,447,818 | +0.69(+1.41%) |
Aug 21, 2017 | 48.70 | 48.89 | 48.54 | 48.69 | 2,478,062 | +0.00(+0.00%) |
Aug 18, 2017 | 48.82 | 49.20 | 48.53 | 48.69 | 2,457,943 | -0.24(-0.50%) |
Aug 17, 2017 | 49.62 | 49.80 | 48.93 | 48.94 | 2,114,403 | -0.86(-1.74%) |
Aug 16, 2017 | 50.06 | 50.31 | 49.76 | 49.80 | 2,620,762 | -0.08(-0.15%) |
Aug 15, 2017 | 50.04 | 50.09 | 49.82 | 49.88 | 2,694,329 | -0.18(-0.37%) |
Aug 14, 2017 | 49.72 | 50.25 | 49.72 | 50.06 | 2,466,607 | +0.62(+1.26%) |
Aug 11, 2017 | 49.67 | 49.81 | 49.32 | 49.44 | 3,338,511 | -0.21(-0.42%) |
Aug 10, 2017 | 50.17 | 50.44 | 49.63 | 49.65 | 2,428,756 | -0.75(-1.48%) |
Aug 09, 2017 | 50.23 | 50.52 | 50.15 | 50.40 | 2,114,754 | +0.07(+0.13%) |
Aug 08, 2017 | 50.60 | 50.92 | 50.18 | 50.33 | 2,587,725 | -0.40(-0.79%) |
Aug 07, 2017 | 50.80 | 51.12 | 50.67 | 50.73 | 3,246,457 | -0.20(-0.39%) |
Aug 04, 2017 | 50.57 | 50.98 | 50.47 | 50.93 | 2,766,857 | +0.39(+0.77%) |
Aug 03, 2017 | 50.78 | 50.87 | 50.28 | 50.54 | 3,740,867 | -0.26(-0.51%) |
Aug 02, 2017 | 49.76 | 50.82 | 49.67 | 50.80 | 6,418,503 | +0.86(+1.72%) |