Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.17 | 57.48 | 57.10 | 57.47 | 959,338 | +0.55(+0.97%) |
Oct 30, 2017 | 56.93 | 57.18 | 56.63 | 56.91 | 1,777,481 | -0.44(-0.77%) |
Oct 27, 2017 | 56.97 | 57.39 | 56.62 | 57.35 | 1,808,851 | +0.75(+1.32%) |
Oct 26, 2017 | 56.84 | 57.07 | 56.59 | 56.61 | 1,557,983 | -0.18(-0.33%) |
Oct 25, 2017 | 57.43 | 57.52 | 56.35 | 56.79 | 2,114,057 | -0.27(-0.48%) |
Oct 24, 2017 | 57.20 | 57.45 | 57.01 | 57.06 | 887,625 | -0.04(-0.08%) |
Oct 23, 2017 | 57.64 | 57.64 | 57.08 | 57.11 | 941,387 | -0.55(-0.96%) |
Oct 20, 2017 | 57.81 | 57.84 | 57.57 | 57.66 | 1,280,544 | +0.43(+0.75%) |
Oct 19, 2017 | 57.25 | 57.27 | 56.86 | 57.23 | 910,015 | -1.02(-1.75%) |
Oct 18, 2017 | 58.16 | 58.39 | 57.90 | 58.25 | 1,061,739 | +0.54(+0.93%) |
Oct 17, 2017 | 58.11 | 58.22 | 57.68 | 57.72 | 1,564,926 | -0.50(-0.86%) |
Oct 16, 2017 | 58.27 | 58.29 | 58.06 | 58.22 | 755,154 | +0.27(+0.47%) |
Oct 13, 2017 | 57.93 | 58.13 | 57.79 | 57.94 | 1,292,500 | +0.40(+0.70%) |
Oct 12, 2017 | 57.82 | 57.82 | 57.44 | 57.54 | 1,415,437 | -0.33(-0.56%) |
Oct 11, 2017 | 57.57 | 57.89 | 57.54 | 57.87 | 1,520,670 | -0.23(-0.39%) |
Oct 10, 2017 | 57.75 | 58.09 | 57.73 | 58.09 | 1,762,565 | +0.57(+0.99%) |
Oct 09, 2017 | 57.38 | 57.64 | 57.30 | 57.52 | 704,383 | +0.04(+0.08%) |
Oct 06, 2017 | 57.22 | 57.51 | 57.12 | 57.48 | 1,201,076 | -0.38(-0.65%) |
Oct 05, 2017 | 57.29 | 57.92 | 57.28 | 57.86 | 3,964,285 | +0.77(+1.36%) |
Oct 04, 2017 | 57.12 | 57.27 | 57.00 | 57.08 | 1,647,411 | -0.07(-0.12%) |
Oct 03, 2017 | 56.86 | 57.17 | 56.67 | 57.15 | 1,763,634 | +1.34(+2.40%) |
Oct 02, 2017 | 55.88 | 56.14 | 55.75 | 55.81 | 1,835,457 | +0.29(+0.52%) |
Sep 29, 2017 | 54.96 | 55.69 | 54.96 | 55.52 | 2,064,276 | +0.78(+1.43%) |
Sep 28, 2017 | 54.41 | 54.81 | 54.41 | 54.74 | 1,644,129 | -0.26(-0.48%) |
Sep 27, 2017 | 55.06 | 55.18 | 54.69 | 55.00 | 2,447,257 | +0.42(+0.77%) |
Sep 26, 2017 | 54.96 | 55.08 | 54.49 | 54.58 | 4,389,749 | +0.12(+0.23%) |
Sep 25, 2017 | 55.20 | 55.24 | 54.17 | 54.46 | 3,674,933 | -1.72(-3.05%) |
Sep 22, 2017 | 56.18 | 56.26 | 56.02 | 56.18 | 1,222,733 | -0.40(-0.70%) |
Sep 21, 2017 | 56.89 | 56.89 | 56.35 | 56.57 | 1,204,012 | +0.01(+0.02%) |
Sep 20, 2017 | 56.87 | 56.95 | 55.92 | 56.56 | 2,507,112 | -0.10(-0.17%) |
Sep 19, 2017 | 56.67 | 56.69 | 56.39 | 56.66 | 944,214 | +0.11(+0.19%) |
Sep 18, 2017 | 56.40 | 56.62 | 56.37 | 56.55 | 1,010,212 | +0.54(+0.96%) |
Sep 15, 2017 | 55.68 | 56.10 | 55.45 | 56.02 | 3,474,063 | +0.48(+0.87%) |
Sep 14, 2017 | 55.34 | 55.63 | 55.28 | 55.53 | 4,079,855 | -0.04(-0.08%) |
Sep 13, 2017 | 55.44 | 55.69 | 55.33 | 55.58 | 3,629,647 | +0.13(+0.24%) |
Sep 12, 2017 | 55.48 | 55.49 | 55.26 | 55.44 | 2,267,352 | +0.14(+0.25%) |
Sep 11, 2017 | 54.84 | 55.31 | 54.84 | 55.30 | 1,027,316 | +1.14(+2.11%) |
Sep 08, 2017 | 54.62 | 54.62 | 54.13 | 54.16 | 1,232,070 | -0.42(-0.77%) |
Sep 07, 2017 | 54.35 | 54.58 | 54.24 | 54.58 | 1,059,335 | +0.37(+0.68%) |
Sep 06, 2017 | 54.24 | 54.34 | 54.01 | 54.21 | 1,514,136 | +0.25(+0.46%) |
Sep 05, 2017 | 54.20 | 54.38 | 53.67 | 53.97 | 1,542,125 | -0.70(-1.29%) |
Sep 01, 2017 | 54.64 | 54.75 | 54.44 | 54.67 | 880,810 | +0.11(+0.19%) |
Aug 31, 2017 | 54.52 | 54.65 | 54.39 | 54.56 | 1,337,547 | +0.21(+0.39%) |
Aug 30, 2017 | 54.14 | 54.43 | 54.05 | 54.35 | 1,649,371 | +0.42(+0.78%) |
Aug 29, 2017 | 53.33 | 54.01 | 53.27 | 53.93 | 1,246,465 | +0.01(+0.02%) |
Aug 28, 2017 | 54.35 | 54.35 | 53.83 | 53.92 | 1,189,967 | -0.43(-0.79%) |
Aug 25, 2017 | 54.69 | 54.78 | 54.30 | 54.35 | 1,675,642 | +0.18(+0.33%) |
Aug 24, 2017 | 54.35 | 54.38 | 54.00 | 54.18 | 1,037,675 | -0.02(-0.03%) |
Aug 23, 2017 | 53.64 | 54.27 | 53.64 | 54.20 | 2,113,196 | +0.33(+0.62%) |
Aug 22, 2017 | 53.42 | 53.88 | 53.42 | 53.86 | 3,646,751 | +0.76(+1.43%) |
Aug 21, 2017 | 52.96 | 53.15 | 52.82 | 53.10 | 1,000,179 | +0.59(+1.12%) |
Aug 18, 2017 | 52.38 | 52.82 | 52.18 | 52.51 | 2,021,306 | +0.25(+0.47%) |
Aug 17, 2017 | 52.89 | 52.99 | 52.20 | 52.27 | 2,623,161 | -0.90(-1.69%) |
Aug 16, 2017 | 53.11 | 53.24 | 53.02 | 53.17 | 3,081,740 | +0.97(+1.85%) |
Aug 15, 2017 | 52.25 | 52.25 | 51.92 | 52.20 | 1,540,941 | -0.07(-0.13%) |
Aug 14, 2017 | 52.28 | 52.38 | 52.10 | 52.27 | 846,824 | +0.70(+1.35%) |
Aug 11, 2017 | 51.33 | 51.71 | 51.08 | 51.57 | 2,144,574 | -0.09(-0.17%) |
Aug 10, 2017 | 52.80 | 52.80 | 51.59 | 51.66 | 2,374,422 | -1.73(-3.25%) |
Aug 09, 2017 | 53.32 | 53.39 | 52.98 | 53.39 | 1,419,738 | -0.12(-0.23%) |
Aug 08, 2017 | 53.48 | 53.81 | 53.38 | 53.52 | 1,196,012 | +0.40(+0.76%) |
Aug 07, 2017 | 52.80 | 53.12 | 52.75 | 53.11 | 1,052,256 | +0.66(+1.26%) |
Aug 04, 2017 | 52.50 | 52.21 | 52.45 | 765,557 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.19 | 52.29 | 51.88 | 52.25 | 1,106,459 | +0.03(+0.05%) |
Aug 02, 2017 | 52.65 | 52.65 | 51.92 | 52.22 | 1,634,562 | -0.41(-0.79%) |