Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.75 | 50.71 | 48.84 | 49.82 | 6,765,194 | +0.16(+0.32%) |
Oct 30, 2017 | 49.70 | 50.38 | 49.52 | 49.66 | 4,631,887 | -0.25(-0.50%) |
Oct 27, 2017 | 51.90 | 52.02 | 49.62 | 49.91 | 9,782,958 | -2.21(-4.23%) |
Oct 26, 2017 | 55.13 | 55.81 | 51.67 | 52.11 | 10,343,914 | -1.85(-3.43%) |
Oct 25, 2017 | 53.59 | 54.07 | 53.54 | 53.96 | 2,715,935 | +0.49(+0.92%) |
Oct 24, 2017 | 53.44 | 53.81 | 53.02 | 53.47 | 2,717,373 | -0.17(-0.32%) |
Oct 23, 2017 | 53.74 | 54.07 | 53.53 | 53.64 | 2,294,401 | -0.05(-0.09%) |
Oct 20, 2017 | 53.47 | 53.89 | 53.43 | 53.69 | 1,856,112 | +0.45(+0.85%) |
Oct 19, 2017 | 51.99 | 53.30 | 51.99 | 53.24 | 2,407,953 | +1.17(+2.24%) |
Oct 18, 2017 | 52.46 | 53.00 | 51.90 | 52.07 | 3,424,826 | -0.31(-0.58%) |
Oct 17, 2017 | 51.90 | 52.49 | 51.59 | 52.38 | 2,831,373 | +0.36(+0.70%) |
Oct 16, 2017 | 52.14 | 53.05 | 51.85 | 52.02 | 3,043,656 | -0.27(-0.51%) |
Oct 13, 2017 | 53.24 | 53.40 | 51.39 | 52.28 | 4,649,917 | -1.10(-2.07%) |
Oct 12, 2017 | 52.94 | 53.76 | 52.77 | 53.38 | 3,879,402 | +0.41(+0.77%) |
Oct 11, 2017 | 52.88 | 53.15 | 52.75 | 52.97 | 2,750,319 | +0.03(+0.06%) |
Oct 10, 2017 | 52.62 | 53.04 | 52.51 | 52.94 | 1,997,784 | +0.69(+1.32%) |
Oct 09, 2017 | 52.98 | 53.02 | 51.69 | 52.25 | 4,359,043 | -0.77(-1.46%) |
Oct 06, 2017 | 54.41 | 54.64 | 52.80 | 53.02 | 4,549,854 | -1.42(-2.60%) |
Oct 05, 2017 | 54.43 | 54.67 | 54.18 | 54.44 | 2,180,255 | +0.10(+0.18%) |
Oct 04, 2017 | 54.41 | 54.88 | 54.20 | 54.34 | 2,899,619 | -0.06(-0.12%) |
Oct 03, 2017 | 54.93 | 55.03 | 54.28 | 54.41 | 1,902,645 | -0.52(-0.94%) |
Oct 02, 2017 | 54.10 | 55.04 | 54.02 | 54.92 | 2,651,822 | +1.06(+1.97%) |
Sep 29, 2017 | 53.73 | 54.41 | 53.58 | 53.86 | 3,479,473 | +0.33(+0.62%) |
Sep 28, 2017 | 54.22 | 54.43 | 53.49 | 53.53 | 2,907,580 | -0.94(-1.72%) |
Sep 27, 2017 | 54.32 | 54.53 | 53.86 | 54.46 | 1,558,722 | +0.26(+0.47%) |
Sep 26, 2017 | 53.89 | 54.40 | 53.89 | 54.21 | 1,699,774 | +0.38(+0.71%) |
Sep 25, 2017 | 53.10 | 53.95 | 53.08 | 53.82 | 1,854,699 | +0.54(+1.02%) |
Sep 22, 2017 | 53.47 | 53.62 | 52.94 | 53.28 | 2,728,823 | -0.09(-0.16%) |
Sep 21, 2017 | 53.33 | 53.90 | 53.26 | 53.37 | 1,816,967 | +0.05(+0.09%) |
Sep 20, 2017 | 53.02 | 53.50 | 52.76 | 53.32 | 2,051,562 | +0.36(+0.68%) |
Sep 19, 2017 | 53.56 | 53.77 | 52.71 | 52.96 | 2,350,522 | -0.65(-1.21%) |
Sep 18, 2017 | 54.15 | 54.33 | 53.53 | 53.61 | 1,992,715 | -0.34(-0.64%) |
Sep 15, 2017 | 54.01 | 54.27 | 53.64 | 53.95 | 5,851,460 | +0.03(+0.06%) |
Sep 14, 2017 | 55.04 | 55.04 | 53.76 | 53.92 | 3,329,156 | -1.46(-2.64%) |
Sep 13, 2017 | 55.21 | 55.60 | 54.95 | 55.38 | 1,704,680 | -0.12(-0.22%) |
Sep 12, 2017 | 55.73 | 55.78 | 54.89 | 55.50 | 2,564,452 | -0.23(-0.42%) |
Sep 11, 2017 | 55.01 | 55.94 | 54.90 | 55.73 | 2,811,089 | +1.09(+2.00%) |
Sep 08, 2017 | 55.13 | 55.47 | 54.53 | 54.64 | 2,306,609 | -0.56(-1.01%) |
Sep 07, 2017 | 54.74 | 55.22 | 54.60 | 55.20 | 2,637,750 | +0.36(+0.66%) |
Sep 06, 2017 | 54.13 | 54.84 | 54.00 | 54.84 | 3,605,348 | +0.87(+1.61%) |
Sep 05, 2017 | 54.00 | 54.36 | 53.59 | 53.97 | 2,558,327 | -0.24(-0.44%) |
Sep 01, 2017 | 54.10 | 54.46 | 54.07 | 54.21 | 1,922,040 | +0.29(+0.53%) |
Aug 31, 2017 | 53.13 | 54.38 | 53.13 | 53.92 | 3,337,986 | +0.78(+1.46%) |
Aug 30, 2017 | 53.02 | 53.33 | 52.92 | 53.14 | 2,122,047 | +0.07(+0.14%) |
Aug 29, 2017 | 52.86 | 53.34 | 52.78 | 53.07 | 2,226,345 | +0.01(+0.02%) |
Aug 28, 2017 | 53.06 | 53.18 | 52.65 | 53.06 | 1,499,943 | +0.25(+0.47%) |
Aug 25, 2017 | 52.87 | 53.06 | 52.72 | 52.82 | 1,667,961 | -0.02(-0.03%) |
Aug 24, 2017 | 52.70 | 53.33 | 52.60 | 52.83 | 2,856,079 | +0.38(+0.72%) |
Aug 23, 2017 | 52.09 | 52.63 | 51.92 | 52.46 | 2,873,804 | +0.17(+0.32%) |
Aug 22, 2017 | 51.47 | 52.47 | 51.46 | 52.29 | 2,181,297 | +0.85(+1.65%) |
Aug 21, 2017 | 51.39 | 51.65 | 51.20 | 51.44 | 1,678,096 | -0.02(-0.03%) |
Aug 18, 2017 | 51.94 | 52.13 | 51.43 | 51.46 | 1,787,000 | -0.62(-1.20%) |
Aug 17, 2017 | 52.64 | 53.07 | 52.07 | 52.08 | 3,079,046 | -0.68(-1.29%) |
Aug 16, 2017 | 53.33 | 53.49 | 52.43 | 52.76 | 3,253,303 | -0.34(-0.63%) |
Aug 15, 2017 | 53.63 | 53.94 | 53.08 | 53.10 | 2,507,316 | -0.26(-0.49%) |
Aug 14, 2017 | 53.83 | 54.21 | 53.31 | 53.36 | 2,561,042 | -0.18(-0.33%) |
Aug 11, 2017 | 54.01 | 54.01 | 53.41 | 53.53 | 2,189,896 | -0.26(-0.49%) |
Aug 10, 2017 | 54.38 | 54.75 | 53.73 | 53.80 | 2,871,640 | -0.74(-1.35%) |
Aug 09, 2017 | 55.28 | 55.33 | 54.16 | 54.53 | 3,684,897 | -0.89(-1.60%) |
Aug 08, 2017 | 55.34 | 56.10 | 55.10 | 55.42 | 2,604,881 | +0.08(+0.14%) |
Aug 07, 2017 | 55.27 | 55.55 | 55.04 | 55.34 | 3,664,669 | +0.08(+0.14%) |
Aug 04, 2017 | 55.72 | 55.72 | 54.77 | 55.26 | 3,011,473 | -0.18(-0.32%) |
Aug 03, 2017 | 56.08 | 56.34 | 54.61 | 55.44 | 5,124,502 | -1.30(-2.30%) |
Aug 02, 2017 | 56.80 | 57.84 | 55.61 | 56.74 | 9,145,660 | -5.07(-8.20%) |