Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.33 | 58.51 | 57.85 | 58.04 | 14,856,074 | -0.22(-0.38%) |
Oct 30, 2017 | 57.81 | 58.36 | 57.79 | 58.26 | 13,368,371 | -0.07(-0.12%) |
Oct 27, 2017 | 57.98 | 58.42 | 57.65 | 58.33 | 14,322,664 | +0.06(+0.11%) |
Oct 26, 2017 | 58.17 | 58.63 | 58.11 | 58.27 | 16,730,823 | +0.13(+0.23%) |
Oct 25, 2017 | 58.81 | 58.93 | 57.85 | 58.13 | 21,765,620 | -0.49(-0.84%) |
Oct 24, 2017 | 58.40 | 59.03 | 58.22 | 58.62 | 19,322,596 | +0.56(+0.97%) |
Oct 23, 2017 | 58.02 | 58.44 | 57.98 | 58.06 | 13,704,157 | +0.00(+0.00%) |
Oct 20, 2017 | 58.24 | 58.34 | 57.79 | 58.06 | 19,799,428 | +0.51(+0.89%) |
Oct 19, 2017 | 57.13 | 57.60 | 56.66 | 57.55 | 15,603,856 | -0.19(-0.33%) |
Oct 18, 2017 | 57.38 | 57.90 | 57.29 | 57.74 | 19,156,290 | +0.73(+1.29%) |
Oct 17, 2017 | 57.04 | 57.42 | 56.85 | 57.00 | 19,935,312 | +0.33(+0.59%) |
Oct 16, 2017 | 56.37 | 57.31 | 56.36 | 56.67 | 26,803,238 | -0.27(-0.47%) |
Oct 13, 2017 | 56.93 | 57.12 | 55.99 | 56.94 | 39,140,532 | -0.21(-0.36%) |
Oct 12, 2017 | 59.87 | 60.12 | 57.07 | 57.15 | 50,859,112 | -2.03(-3.43%) |
Oct 11, 2017 | 59.20 | 59.48 | 58.96 | 59.18 | 23,535,450 | -0.19(-0.32%) |
Oct 10, 2017 | 59.54 | 59.65 | 58.93 | 59.37 | 17,554,362 | -0.17(-0.28%) |
Oct 09, 2017 | 59.88 | 59.91 | 59.29 | 59.53 | 16,248,767 | -0.20(-0.33%) |
Oct 06, 2017 | 59.86 | 60.03 | 59.30 | 59.73 | 20,413,988 | -0.06(-0.11%) |
Oct 05, 2017 | 58.49 | 59.96 | 58.32 | 59.79 | 24,944,346 | +1.31(+2.24%) |
Oct 04, 2017 | 58.58 | 59.02 | 58.38 | 58.48 | 16,339,762 | -0.06(-0.09%) |
Oct 03, 2017 | 58.42 | 58.73 | 58.32 | 58.54 | 15,099,918 | +0.26(+0.45%) |
Oct 02, 2017 | 57.70 | 58.35 | 57.57 | 58.28 | 16,952,026 | +0.84(+1.46%) |
Sep 29, 2017 | 57.29 | 57.57 | 57.14 | 57.44 | 16,181,008 | +0.07(+0.12%) |
Sep 28, 2017 | 57.34 | 57.53 | 56.87 | 57.37 | 17,530,672 | +0.29(+0.51%) |
Sep 27, 2017 | 57.62 | 57.08 | 22,908,284 | +1.06(+1.89%) | ||
Sep 26, 2017 | 55.95 | 56.25 | 55.68 | 56.02 | 14,626,732 | +0.08(+0.14%) |
Sep 25, 2017 | 56.23 | 56.47 | 55.53 | 55.94 | 13,629,828 | -0.44(-0.78%) |
Sep 22, 2017 | 56.54 | 56.57 | 56.07 | 56.38 | 13,229,461 | -0.28(-0.50%) |
Sep 21, 2017 | 56.42 | 56.96 | 56.18 | 56.67 | 14,574,090 | +0.24(+0.42%) |
Sep 20, 2017 | 56.37 | 57.01 | 55.92 | 56.43 | 25,040,800 | +0.24(+0.44%) |
Sep 19, 2017 | 55.51 | 56.62 | 55.51 | 56.18 | 19,584,674 | +0.43(+0.78%) |
Sep 18, 2017 | 54.79 | 56.01 | 54.70 | 55.75 | 22,826,762 | +1.23(+2.26%) |
Sep 15, 2017 | 54.58 | 54.78 | 54.41 | 54.52 | 23,251,736 | -0.16(-0.29%) |
Sep 14, 2017 | 54.76 | 55.08 | 54.65 | 54.68 | 19,022,008 | -0.12(-0.22%) |
Sep 13, 2017 | 54.24 | 54.90 | 54.06 | 54.79 | 22,119,566 | +0.47(+0.87%) |
Sep 12, 2017 | 53.87 | 54.68 | 53.78 | 54.32 | 19,622,548 | +0.85(+1.59%) |
Sep 11, 2017 | 52.72 | 53.53 | 52.41 | 53.47 | 21,889,798 | +1.22(+2.33%) |
Sep 08, 2017 | 52.09 | 52.84 | 52.01 | 52.25 | 17,017,644 | +0.09(+0.17%) |
Sep 07, 2017 | 53.21 | 53.25 | 51.87 | 52.16 | 25,712,220 | -0.99(-1.87%) |
Sep 06, 2017 | 53.27 | 53.37 | 52.79 | 53.16 | 15,005,664 | +0.13(+0.24%) |
Sep 05, 2017 | 53.51 | 53.65 | 52.71 | 53.03 | 22,372,290 | -1.12(-2.07%) |
Sep 01, 2017 | 53.78 | 54.51 | 53.68 | 54.15 | 13,576,440 | +0.43(+0.81%) |
Aug 31, 2017 | 53.81 | 53.93 | 53.49 | 53.72 | 15,750,519 | +0.02(+0.03%) |
Aug 30, 2017 | 53.46 | 54.00 | 53.45 | 53.70 | 11,589,790 | +0.42(+0.79%) |
Aug 29, 2017 | 52.67 | 53.51 | 52.52 | 53.29 | 15,763,864 | -0.26(-0.49%) |
Aug 28, 2017 | 53.76 | 53.84 | 53.25 | 53.55 | 13,672,775 | -0.03(-0.06%) |
Aug 25, 2017 | 53.54 | 53.89 | 53.47 | 53.58 | 15,048,644 | +0.13(+0.24%) |
Aug 24, 2017 | 53.26 | 53.62 | 52.87 | 53.45 | 14,593,929 | +0.36(+0.68%) |
Aug 23, 2017 | 52.28 | 53.36 | 52.28 | 53.09 | 12,702,644 | +0.30(+0.57%) |
Aug 22, 2017 | 52.35 | 52.85 | 52.31 | 52.79 | 16,775,622 | +0.71(+1.36%) |
Aug 21, 2017 | 52.57 | 52.73 | 52.01 | 52.08 | 19,997,214 | -0.50(-0.95%) |
Aug 18, 2017 | 52.42 | 53.19 | 52.26 | 52.57 | 17,259,496 | -0.02(-0.03%) |
Aug 17, 2017 | 53.15 | 53.42 | 52.52 | 52.59 | 18,341,946 | -0.88(-1.64%) |
Aug 16, 2017 | 53.81 | 53.99 | 53.21 | 53.47 | 19,074,730 | -0.21(-0.38%) |
Aug 15, 2017 | 54.15 | 54.45 | 53.60 | 53.67 | 19,593,034 | +0.06(+0.12%) |
Aug 14, 2017 | 53.39 | 53.80 | 53.23 | 53.61 | 19,147,608 | +0.86(+1.63%) |
Aug 11, 2017 | 52.96 | 53.28 | 52.59 | 52.75 | 19,214,666 | -0.33(-0.62%) |
Aug 10, 2017 | 53.70 | 53.80 | 53.02 | 53.08 | 24,243,062 | -0.96(-1.77%) |
Aug 09, 2017 | 53.79 | 54.08 | 53.63 | 54.04 | 24,307,886 | -0.36(-0.65%) |
Aug 08, 2017 | 54.49 | 55.16 | 54.34 | 54.39 | 21,070,874 | -0.13(-0.23%) |
Aug 07, 2017 | 54.59 | 54.69 | 54.25 | 54.52 | 16,413,704 | +0.05(+0.09%) |
Aug 04, 2017 | 54.81 | 54.26 | 54.47 | 22,982,938 | +0.67(+1.25%) | |
Aug 03, 2017 | 54.43 | 54.64 | 53.70 | 53.80 | 26,513,436 | -0.77(-1.40%) |
Aug 02, 2017 | 54.68 | 54.75 | 54.09 | 54.56 | 24,293,108 | -0.14(-0.26%) |