Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.59 | 58.73 | 58.35 | 58.61 | 10,858,116 | +0.25(+0.43%) |
Oct 30, 2017 | 58.59 | 58.14 | 58.36 | 9,208,804 | +0.13(+0.22%) | |
Oct 27, 2017 | 57.62 | 58.39 | 57.62 | 58.23 | 15,614,601 | +1.53(+2.69%) |
Oct 26, 2017 | 56.80 | 56.95 | 56.66 | 56.71 | 10,134,448 | +0.23(+0.41%) |
Oct 25, 2017 | 56.65 | 56.82 | 56.10 | 56.47 | 9,908,333 | -0.31(-0.54%) |
Oct 24, 2017 | 56.73 | 56.87 | 56.55 | 56.78 | 8,630,211 | +0.16(+0.28%) |
Oct 23, 2017 | 56.98 | 57.03 | 56.56 | 56.62 | 7,577,066 | -0.27(-0.47%) |
Oct 20, 2017 | 56.85 | 56.96 | 56.76 | 56.89 | 7,955,311 | +0.38(+0.68%) |
Oct 19, 2017 | 56.44 | 56.58 | 56.15 | 56.51 | 7,380,916 | -0.17(-0.30%) |
Oct 18, 2017 | 56.71 | 56.75 | 56.50 | 56.68 | 6,541,882 | +0.14(+0.25%) |
Oct 17, 2017 | 56.52 | 56.54 | 56.35 | 56.54 | 5,511,254 | +0.00(+0.00%) |
Oct 16, 2017 | 56.47 | 56.55 | 56.34 | 56.54 | 8,920,765 | +0.20(+0.36%) |
Oct 13, 2017 | 56.27 | 56.43 | 56.27 | 56.33 | 6,390,064 | +0.27(+0.48%) |
Oct 12, 2017 | 56.07 | 56.33 | 56.00 | 56.06 | 6,558,076 | -0.14(-0.25%) |
Oct 11, 2017 | 55.94 | 56.22 | 55.94 | 56.20 | 5,349,205 | +0.19(+0.33%) |
Oct 10, 2017 | 56.14 | 56.18 | 55.73 | 56.02 | 5,874,947 | +0.06(+0.10%) |
Oct 09, 2017 | 55.90 | 56.08 | 55.87 | 55.96 | 7,462,414 | +0.14(+0.25%) |
Oct 06, 2017 | 55.55 | 55.85 | 55.53 | 55.82 | 6,364,747 | +0.08(+0.15%) |
Oct 05, 2017 | 55.37 | 55.75 | 55.35 | 55.74 | 6,897,190 | +0.53(+0.96%) |
Oct 04, 2017 | 55.15 | 55.29 | 54.96 | 55.21 | 7,141,498 | -0.04(-0.07%) |
Oct 03, 2017 | 55.16 | 55.27 | 55.09 | 55.24 | 6,944,517 | +0.13(+0.24%) |
Oct 02, 2017 | 55.17 | 55.29 | 54.84 | 55.11 | 8,131,940 | +0.08(+0.15%) |
Sep 29, 2017 | 54.75 | 55.08 | 54.69 | 55.03 | 13,348,046 | +0.37(+0.68%) |
Sep 28, 2017 | 54.45 | 54.68 | 54.34 | 54.66 | 6,002,664 | +0.07(+0.12%) |
Sep 27, 2017 | 54.28 | 54.76 | 54.20 | 54.59 | 8,200,262 | +0.55(+1.02%) |
Sep 26, 2017 | 54.14 | 54.27 | 53.88 | 54.04 | 9,722,973 | +0.20(+0.36%) |
Sep 25, 2017 | 54.31 | 54.31 | 53.60 | 53.85 | 14,576,957 | -0.64(-1.18%) |
Sep 22, 2017 | 54.28 | 54.56 | 54.26 | 54.49 | 5,181,684 | +0.03(+0.05%) |
Sep 21, 2017 | 54.74 | 54.74 | 54.28 | 54.46 | 8,704,137 | -0.30(-0.54%) |
Sep 20, 2017 | 54.97 | 54.99 | 54.38 | 54.76 | 9,612,900 | -0.22(-0.41%) |
Sep 19, 2017 | 54.82 | 55.09 | 54.69 | 54.98 | 6,031,548 | +0.24(+0.44%) |
Sep 18, 2017 | 54.78 | 54.94 | 54.54 | 54.74 | 11,182,120 | +0.05(+0.09%) |
Sep 15, 2017 | 54.42 | 54.74 | 54.33 | 54.69 | 14,094,366 | +0.22(+0.41%) |
Sep 14, 2017 | 54.45 | 54.72 | 54.35 | 54.47 | 8,220,023 | -0.19(-0.34%) |
Sep 13, 2017 | 54.67 | 54.68 | 54.44 | 54.66 | 8,760,743 | -0.07(-0.14%) |
Sep 12, 2017 | 54.76 | 54.83 | 54.48 | 54.73 | 8,473,466 | +0.13(+0.24%) |
Sep 11, 2017 | 54.27 | 54.66 | 54.27 | 54.60 | 7,584,868 | +0.76(+1.41%) |
Sep 08, 2017 | 54.20 | 54.28 | 53.80 | 53.84 | 6,746,249 | -0.45(-0.82%) |
Sep 07, 2017 | 54.28 | 54.40 | 54.08 | 54.29 | 8,292,461 | +0.19(+0.34%) |
Sep 06, 2017 | 54.22 | 54.30 | 53.87 | 54.10 | 9,822,871 | +0.05(+0.09%) |
Sep 05, 2017 | 54.38 | 54.48 | 53.69 | 54.05 | 12,827,785 | -0.48(-0.88%) |
Sep 01, 2017 | 54.72 | 54.77 | 54.47 | 54.54 | 6,481,013 | -0.05(-0.09%) |
Aug 31, 2017 | 54.39 | 54.68 | 54.32 | 54.58 | 10,159,183 | +0.32(+0.60%) |
Aug 30, 2017 | 53.92 | 54.30 | 53.80 | 54.26 | 8,249,577 | +0.39(+0.72%) |
Aug 29, 2017 | 53.20 | 53.94 | 53.14 | 53.87 | 9,365,954 | +0.23(+0.43%) |
Aug 28, 2017 | 53.66 | 53.73 | 53.49 | 53.64 | 6,459,640 | +0.10(+0.19%) |
Aug 25, 2017 | 53.72 | 53.88 | 53.42 | 53.53 | 8,981,449 | -0.01(-0.02%) |
Aug 24, 2017 | 53.72 | 53.77 | 53.27 | 53.54 | 8,723,663 | -0.05(-0.09%) |
Aug 23, 2017 | 53.42 | 53.73 | 53.40 | 53.59 | 9,618,099 | -0.13(-0.24%) |
Aug 22, 2017 | 53.21 | 53.76 | 53.17 | 53.72 | 9,118,624 | +0.79(+1.49%) |
Aug 21, 2017 | 52.99 | 53.04 | 52.58 | 52.93 | 8,599,434 | -0.02(-0.04%) |
Aug 18, 2017 | 53.01 | 53.32 | 52.75 | 52.95 | 17,995,626 | -0.06(-0.11%) |
Aug 17, 2017 | 53.86 | 53.94 | 53.01 | 53.01 | 13,977,870 | -1.06(-1.96%) |
Aug 16, 2017 | 53.99 | 54.26 | 53.89 | 54.06 | 9,760,479 | +0.16(+0.29%) |
Aug 15, 2017 | 53.93 | 54.02 | 53.74 | 53.91 | 7,601,322 | +0.08(+0.16%) |
Aug 14, 2017 | 53.46 | 53.90 | 53.35 | 53.82 | 10,517,841 | +0.84(+1.59%) |
Aug 11, 2017 | 52.70 | 53.15 | 52.63 | 52.98 | 16,132,770 | +0.36(+0.69%) |
Aug 10, 2017 | 53.39 | 53.44 | 52.58 | 52.62 | 16,072,137 | -1.06(-1.97%) |
Aug 09, 2017 | 53.36 | 53.71 | 53.33 | 53.67 | 7,515,363 | -0.03(-0.05%) |
Aug 08, 2017 | 53.70 | 54.12 | 53.55 | 53.70 | 11,274,533 | -0.07(-0.14%) |
Aug 07, 2017 | 53.53 | 53.78 | 53.50 | 53.78 | 8,280,817 | +0.32(+0.61%) |
Aug 04, 2017 | 53.44 | 53.61 | 53.33 | 53.45 | 5,127,053 | +0.12(+0.23%) |
Aug 03, 2017 | 53.53 | 53.53 | 53.17 | 53.33 | 11,519,460 | -0.12(-0.23%) |
Aug 02, 2017 | 53.85 | 53.86 | 53.12 | 53.45 | 13,552,310 | +0.15(+0.28%) |