Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.07 | 57.11 | 56.55 | 57.00 | 4,498,423 | +0.58(+1.03%) |
Oct 30, 2017 | 56.19 | 56.67 | 56.12 | 56.42 | 3,485,339 | +0.70(+1.26%) |
Oct 27, 2017 | 56.01 | 56.12 | 55.63 | 55.71 | 4,437,999 | -0.13(-0.23%) |
Oct 26, 2017 | 56.16 | 56.29 | 55.70 | 55.84 | 5,731,323 | -0.32(-0.57%) |
Oct 25, 2017 | 57.09 | 57.09 | 55.84 | 56.16 | 6,051,290 | -1.21(-2.12%) |
Oct 24, 2017 | 57.77 | 57.82 | 57.26 | 57.38 | 10,082,080 | -1.92(-3.24%) |
Oct 23, 2017 | 59.51 | 59.77 | 59.22 | 59.30 | 6,162,549 | +0.12(+0.20%) |
Oct 20, 2017 | 59.39 | 59.41 | 59.01 | 59.18 | 2,936,295 | -0.29(-0.49%) |
Oct 19, 2017 | 59.74 | 59.78 | 59.25 | 59.47 | 3,062,526 | +0.08(+0.14%) |
Oct 18, 2017 | 59.44 | 59.57 | 59.28 | 59.39 | 1,623,510 | -0.21(-0.35%) |
Oct 17, 2017 | 59.25 | 59.72 | 59.19 | 59.59 | 1,875,520 | -0.02(-0.03%) |
Oct 16, 2017 | 59.60 | 59.96 | 59.49 | 59.61 | 1,242,922 | +0.17(+0.28%) |
Oct 13, 2017 | 59.55 | 59.60 | 59.34 | 59.45 | 1,226,239 | +0.10(+0.16%) |
Oct 12, 2017 | 59.45 | 59.52 | 59.25 | 59.35 | 1,780,661 | -0.28(-0.46%) |
Oct 11, 2017 | 59.38 | 59.77 | 59.31 | 59.63 | 2,346,251 | +0.45(+0.76%) |
Oct 10, 2017 | 58.99 | 59.22 | 58.80 | 59.18 | 1,958,612 | +0.20(+0.34%) |
Oct 09, 2017 | 59.20 | 59.25 | 58.80 | 58.98 | 1,570,946 | -0.22(-0.37%) |
Oct 06, 2017 | 58.94 | 59.35 | 58.94 | 59.20 | 1,186,335 | +0.09(+0.15%) |
Oct 05, 2017 | 59.00 | 59.20 | 58.86 | 59.11 | 1,526,161 | -0.30(-0.50%) |
Oct 04, 2017 | 59.52 | 59.73 | 59.25 | 59.41 | 2,287,205 | -0.40(-0.67%) |
Oct 03, 2017 | 59.70 | 59.81 | 59.63 | 59.81 | 3,768,414 | +0.21(+0.36%) |
Oct 02, 2017 | 59.61 | 59.82 | 59.43 | 59.59 | 2,905,952 | +0.34(+0.57%) |
Sep 29, 2017 | 58.90 | 59.30 | 58.70 | 59.25 | 2,577,024 | +0.76(+1.30%) |
Sep 28, 2017 | 58.67 | 58.75 | 58.46 | 58.50 | 1,637,448 | +0.12(+0.21%) |
Sep 27, 2017 | 58.20 | 58.41 | 58.16 | 58.37 | 2,342,971 | -0.46(-0.79%) |
Sep 26, 2017 | 59.14 | 59.32 | 58.64 | 58.83 | 2,591,612 | -0.68(-1.15%) |
Sep 25, 2017 | 59.35 | 59.73 | 59.30 | 59.52 | 3,219,687 | +0.05(+0.08%) |
Sep 22, 2017 | 59.53 | 59.59 | 59.29 | 59.47 | 3,950,151 | +0.84(+1.44%) |
Sep 21, 2017 | 58.95 | 59.05 | 58.60 | 58.63 | 1,789,980 | -0.58(-0.98%) |
Sep 20, 2017 | 59.50 | 59.64 | 58.72 | 59.21 | 2,911,082 | -0.05(-0.08%) |
Sep 19, 2017 | 59.11 | 59.32 | 59.02 | 59.25 | 2,578,484 | +0.51(+0.87%) |
Sep 18, 2017 | 59.20 | 59.20 | 58.61 | 58.74 | 1,246,631 | -0.32(-0.55%) |
Sep 15, 2017 | 59.24 | 59.26 | 58.92 | 59.07 | 2,801,333 | -0.17(-0.29%) |
Sep 14, 2017 | 59.04 | 59.37 | 58.91 | 59.24 | 2,207,764 | +0.20(+0.34%) |
Sep 13, 2017 | 59.32 | 59.37 | 58.97 | 59.04 | 2,086,536 | -0.12(-0.21%) |
Sep 12, 2017 | 59.16 | 59.39 | 59.07 | 59.16 | 1,228,512 | +0.09(+0.15%) |
Sep 11, 2017 | 58.87 | 59.18 | 58.87 | 59.07 | 2,295,529 | -0.03(-0.05%) |
Sep 08, 2017 | 59.02 | 59.16 | 58.87 | 59.10 | 1,817,216 | +0.23(+0.39%) |
Sep 07, 2017 | 58.48 | 58.98 | 58.30 | 58.87 | 3,335,339 | +0.99(+1.72%) |
Sep 06, 2017 | 57.79 | 58.16 | 57.76 | 57.88 | 2,964,888 | +0.04(+0.07%) |
Sep 05, 2017 | 57.78 | 57.88 | 57.58 | 57.84 | 3,424,879 | -0.01(-0.01%) |
Sep 01, 2017 | 58.15 | 58.25 | 57.80 | 57.85 | 3,747,242 | -0.33(-0.57%) |
Aug 31, 2017 | 57.47 | 58.36 | 57.45 | 58.18 | 7,618,045 | +1.07(+1.87%) |
Aug 30, 2017 | 57.23 | 57.29 | 57.02 | 57.11 | 4,777,673 | -0.61(-1.05%) |
Aug 29, 2017 | 57.45 | 57.93 | 57.43 | 57.72 | 1,834,039 | +0.20(+0.35%) |
Aug 28, 2017 | 57.52 | 57.58 | 57.32 | 57.52 | 2,744,034 | -0.14(-0.24%) |
Aug 25, 2017 | 57.73 | 58.04 | 57.65 | 57.65 | 2,152,734 | -0.03(-0.06%) |
Aug 24, 2017 | 57.88 | 58.00 | 57.60 | 57.69 | 975,319 | +0.21(+0.36%) |
Aug 23, 2017 | 57.36 | 57.60 | 57.23 | 57.48 | 1,615,387 | -0.16(-0.28%) |
Aug 22, 2017 | 57.49 | 57.85 | 57.47 | 57.64 | 1,634,094 | +0.34(+0.59%) |
Aug 21, 2017 | 57.41 | 57.48 | 57.23 | 57.30 | 1,505,652 | +0.18(+0.31%) |
Aug 18, 2017 | 57.36 | 57.39 | 57.05 | 57.12 | 1,911,213 | -0.29(-0.50%) |
Aug 17, 2017 | 58.01 | 58.14 | 57.39 | 57.41 | 1,333,191 | -0.82(-1.41%) |
Aug 16, 2017 | 58.16 | 58.33 | 58.02 | 58.23 | 1,110,315 | +0.19(+0.32%) |
Aug 15, 2017 | 58.04 | 58.17 | 57.79 | 58.05 | 1,841,691 | +0.17(+0.29%) |
Aug 14, 2017 | 57.99 | 58.10 | 57.76 | 57.88 | 1,157,238 | +0.35(+0.61%) |
Aug 11, 2017 | 57.36 | 57.60 | 57.25 | 57.53 | 1,976,047 | +0.12(+0.20%) |
Aug 10, 2017 | 58.01 | 58.01 | 57.36 | 57.41 | 1,811,649 | -0.69(-1.19%) |
Aug 09, 2017 | 58.15 | 58.15 | 57.74 | 58.10 | 2,292,653 | +0.01(+0.02%) |
Aug 08, 2017 | 58.34 | 58.51 | 57.95 | 58.09 | 1,443,188 | -0.19(-0.33%) |
Aug 07, 2017 | 58.36 | 58.44 | 58.14 | 58.28 | 1,892,170 | -0.37(-0.62%) |
Aug 04, 2017 | 58.59 | 58.77 | 58.38 | 58.65 | 1,434,438 | +0.07(+0.12%) |
Aug 03, 2017 | 58.87 | 58.89 | 58.52 | 58.58 | 1,394,807 | -0.28(-0.47%) |
Aug 02, 2017 | 59.01 | 59.07 | 58.76 | 58.85 | 1,650,108 | -0.05(-0.08%) |