Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.52 | 57.73 | 57.40 | 57.66 | 168,506 | +0.11(+0.19%) |
Oct 30, 2017 | 57.66 | 57.58 | 57.55 | 81,262 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.20 | 57.62 | 57.14 | 57.58 | 83,288 | +0.35(+0.62%) |
Oct 26, 2017 | 57.36 | 57.73 | 57.20 | 57.23 | 121,091 | +0.06(+0.10%) |
Oct 25, 2017 | 57.20 | 57.26 | 56.52 | 57.17 | 78,961 | -0.22(-0.38%) |
Oct 24, 2017 | 57.25 | 57.43 | 57.16 | 57.38 | 190,393 | +0.00(+0.01%) |
Oct 23, 2017 | 57.36 | 57.46 | 57.17 | 57.38 | 86,406 | +0.00(+0.01%) |
Oct 20, 2017 | 57.15 | 57.45 | 57.08 | 57.38 | 72,748 | +0.07(+0.12%) |
Oct 19, 2017 | 56.83 | 57.31 | 56.83 | 57.31 | 136,940 | +0.54(+0.95%) |
Oct 18, 2017 | 56.66 | 56.82 | 56.55 | 56.77 | 78,506 | -0.04(-0.07%) |
Oct 17, 2017 | 56.48 | 56.92 | 56.36 | 56.81 | 64,011 | +0.31(+0.55%) |
Oct 16, 2017 | 56.65 | 56.65 | 56.11 | 56.50 | 260,529 | -0.10(-0.18%) |
Oct 13, 2017 | 57.15 | 57.22 | 56.50 | 56.60 | 81,001 | -0.42(-0.73%) |
Oct 12, 2017 | 56.78 | 57.10 | 56.74 | 57.02 | 116,858 | +0.30(+0.52%) |
Oct 11, 2017 | 56.47 | 56.97 | 56.47 | 56.72 | 78,841 | +0.23(+0.41%) |
Oct 10, 2017 | 56.05 | 56.49 | 56.01 | 56.49 | 51,513 | +0.54(+0.97%) |
Oct 09, 2017 | 55.95 | 56.08 | 55.90 | 55.95 | 49,601 | +0.08(+0.15%) |
Oct 06, 2017 | 55.85 | 55.89 | 55.52 | 55.86 | 97,401 | -0.07(-0.12%) |
Oct 05, 2017 | 56.00 | 56.03 | 55.76 | 55.93 | 84,112 | -0.04(-0.07%) |
Oct 04, 2017 | 55.50 | 56.00 | 55.31 | 55.97 | 204,804 | +0.51(+0.93%) |
Oct 03, 2017 | 55.66 | 55.66 | 55.16 | 55.46 | 259,223 | -0.15(-0.26%) |
Oct 02, 2017 | 55.37 | 55.83 | 55.37 | 55.60 | 2,586,207 | +0.15(+0.28%) |
Sep 29, 2017 | 55.63 | 55.65 | 55.34 | 55.45 | 129,699 | -0.15(-0.26%) |
Sep 28, 2017 | 55.29 | 55.66 | 55.06 | 55.59 | 234,251 | +0.21(+0.38%) |
Sep 27, 2017 | 55.67 | 55.75 | 55.10 | 55.39 | 66,233 | -0.68(-1.21%) |
Sep 26, 2017 | 56.06 | 56.24 | 55.94 | 56.06 | 122,208 | -0.03(-0.05%) |
Sep 25, 2017 | 55.66 | 56.17 | 55.62 | 56.09 | 75,534 | +0.44(+0.79%) |
Sep 22, 2017 | 56.21 | 56.21 | 55.64 | 55.65 | 84,204 | -0.37(-0.66%) |
Sep 21, 2017 | 56.06 | 56.38 | 56.00 | 56.02 | 87,992 | -0.03(-0.06%) |
Sep 20, 2017 | 56.64 | 56.64 | 55.90 | 56.05 | 133,311 | -0.46(-0.81%) |
Sep 19, 2017 | 56.67 | 56.67 | 56.42 | 56.51 | 84,320 | -0.12(-0.20%) |
Sep 18, 2017 | 57.12 | 57.12 | 56.27 | 56.63 | 82,746 | -0.51(-0.89%) |
Sep 15, 2017 | 57.16 | 57.24 | 56.90 | 57.14 | 43,747 | +0.06(+0.11%) |
Sep 14, 2017 | 56.60 | 57.09 | 56.42 | 57.07 | 60,758 | +0.45(+0.80%) |
Sep 13, 2017 | 56.77 | 56.87 | 56.58 | 56.62 | 122,132 | -0.27(-0.47%) |
Sep 12, 2017 | 57.86 | 57.86 | 56.63 | 56.89 | 211,667 | -0.99(-1.71%) |
Sep 11, 2017 | 57.41 | 57.89 | 57.33 | 57.88 | 317,324 | +0.51(+0.88%) |
Sep 08, 2017 | 57.04 | 57.40 | 56.93 | 57.38 | 261,094 | +0.29(+0.50%) |
Sep 07, 2017 | 56.76 | 57.13 | 56.67 | 57.09 | 201,026 | +0.43(+0.77%) |
Sep 06, 2017 | 57.02 | 57.02 | 56.62 | 56.65 | 119,800 | -0.29(-0.51%) |
Sep 05, 2017 | 56.94 | 56.98 | 56.67 | 56.94 | 398,893 | +0.11(+0.20%) |
Sep 01, 2017 | 57.39 | 57.39 | 56.69 | 56.83 | 1,690,428 | -0.11(-0.20%) |
Aug 31, 2017 | 56.98 | 57.07 | 56.93 | 56.94 | 37,773 | +0.01(+0.02%) |
Aug 30, 2017 | 57.09 | 57.09 | 56.87 | 56.93 | 133,678 | -0.23(-0.40%) |
Aug 29, 2017 | 57.28 | 57.40 | 57.12 | 57.16 | 47,061 | -0.08(-0.14%) |
Aug 28, 2017 | 57.12 | 57.25 | 57.00 | 57.24 | 63,512 | +0.10(+0.17%) |
Aug 25, 2017 | 57.08 | 57.32 | 57.03 | 57.14 | 100,074 | +0.15(+0.26%) |
Aug 24, 2017 | 56.99 | 57.11 | 56.89 | 56.99 | 1,586,496 | -0.02(-0.04%) |
Aug 23, 2017 | 56.77 | 57.02 | 56.69 | 57.02 | 80,842 | +0.20(+0.36%) |
Aug 22, 2017 | 56.65 | 56.84 | 56.55 | 56.82 | 48,988 | +0.18(+0.32%) |
Aug 21, 2017 | 56.47 | 56.69 | 56.41 | 56.63 | 50,412 | +0.17(+0.29%) |
Aug 18, 2017 | 56.15 | 56.70 | 55.97 | 56.47 | 52,695 | +0.34(+0.61%) |
Aug 17, 2017 | 56.48 | 56.54 | 56.10 | 56.12 | 102,946 | -0.44(-0.78%) |
Aug 16, 2017 | 56.30 | 56.57 | 56.19 | 56.57 | 41,999 | +0.25(+0.44%) |
Aug 15, 2017 | 55.81 | 56.34 | 55.81 | 56.32 | 46,806 | +0.27(+0.47%) |
Aug 14, 2017 | 55.76 | 56.06 | 55.76 | 56.05 | 79,811 | +0.33(+0.59%) |
Aug 11, 2017 | 55.96 | 55.96 | 55.56 | 55.73 | 44,983 | -0.32(-0.58%) |
Aug 10, 2017 | 55.85 | 56.15 | 55.71 | 56.05 | 37,367 | +0.16(+0.29%) |
Aug 09, 2017 | 56.31 | 56.31 | 55.87 | 55.89 | 50,086 | -0.30(-0.53%) |
Aug 08, 2017 | 55.91 | 56.19 | 55.91 | 56.19 | 59,575 | +0.31(+0.56%) |
Aug 07, 2017 | 55.81 | 55.96 | 55.73 | 55.88 | 52,280 | +0.03(+0.05%) |
Aug 04, 2017 | 55.78 | 55.85 | 55.52 | 55.85 | 66,262 | -0.12(-0.22%) |
Aug 03, 2017 | 55.72 | 55.97 | 55.56 | 55.97 | 275,906 | +0.24(+0.42%) |
Aug 02, 2017 | 55.39 | 55.75 | 55.24 | 55.73 | 89,295 | +0.19(+0.34%) |