Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.67 | 57.82 | 57.60 | 57.79 | 29,420,428 | +0.24(+0.42%) |
Oct 30, 2017 | 57.45 | 57.57 | 57.43 | 57.55 | 17,239,540 | +0.13(+0.23%) |
Oct 27, 2017 | 57.25 | 57.43 | 57.17 | 57.42 | 22,715,924 | +0.13(+0.23%) |
Oct 26, 2017 | 57.44 | 57.48 | 57.28 | 57.29 | 14,886,506 | -0.01(-0.01%) |
Oct 25, 2017 | 57.49 | 57.53 | 57.08 | 57.29 | 13,850,321 | -0.22(-0.39%) |
Oct 24, 2017 | 57.50 | 57.63 | 57.43 | 57.52 | 12,755,087 | +0.09(+0.16%) |
Oct 23, 2017 | 57.58 | 57.60 | 57.38 | 57.43 | 10,147,491 | -0.12(-0.22%) |
Oct 20, 2017 | 57.58 | 57.58 | 57.46 | 57.55 | 15,224,800 | -0.07(-0.13%) |
Oct 19, 2017 | 57.46 | 57.63 | 57.43 | 57.63 | 12,492,203 | -0.09(-0.16%) |
Oct 18, 2017 | 57.64 | 57.74 | 57.57 | 57.72 | 14,209,176 | +0.17(+0.29%) |
Oct 17, 2017 | 57.56 | 57.59 | 57.44 | 57.55 | 9,984,601 | -0.15(-0.26%) |
Oct 16, 2017 | 57.74 | 57.78 | 57.65 | 57.70 | 10,603,430 | -0.04(-0.07%) |
Oct 13, 2017 | 57.77 | 57.82 | 57.69 | 57.74 | 15,577,390 | +0.30(+0.52%) |
Oct 12, 2017 | 57.39 | 57.54 | 57.34 | 57.44 | 12,981,131 | -0.05(-0.09%) |
Oct 11, 2017 | 57.33 | 57.51 | 57.32 | 57.49 | 20,160,000 | +0.14(+0.25%) |
Oct 10, 2017 | 57.14 | 57.36 | 57.09 | 57.35 | 20,032,670 | +0.54(+0.95%) |
Oct 09, 2017 | 56.87 | 56.89 | 56.76 | 56.81 | 6,211,766 | +0.02(+0.03%) |
Oct 06, 2017 | 56.58 | 56.80 | 56.55 | 56.80 | 20,389,994 | -0.04(-0.07%) |
Oct 05, 2017 | 56.76 | 56.86 | 56.73 | 56.84 | 14,302,983 | -0.03(-0.06%) |
Oct 04, 2017 | 56.83 | 56.93 | 56.82 | 56.87 | 15,082,956 | -0.11(-0.19%) |
Oct 03, 2017 | 56.82 | 56.99 | 56.80 | 56.98 | 14,546,532 | +0.19(+0.34%) |
Oct 02, 2017 | 56.66 | 56.85 | 56.64 | 56.79 | 19,850,584 | -0.05(-0.09%) |
Sep 29, 2017 | 56.90 | 56.53 | 56.84 | 30,098,784 | +0.33(+0.59%) | |
Sep 28, 2017 | 56.36 | 56.59 | 56.36 | 56.51 | 14,101,524 | +0.15(+0.27%) |
Sep 27, 2017 | 56.24 | 56.43 | 56.21 | 56.36 | 21,388,170 | +0.04(+0.07%) |
Sep 26, 2017 | 56.35 | 56.39 | 56.14 | 56.31 | 24,128,934 | -0.12(-0.22%) |
Sep 25, 2017 | 56.53 | 56.66 | 56.33 | 56.44 | 16,233,968 | -0.32(-0.57%) |
Sep 22, 2017 | 56.75 | 56.85 | 56.71 | 56.76 | 10,172,332 | +0.17(+0.31%) |
Sep 21, 2017 | 56.57 | 56.67 | 56.51 | 56.59 | 12,349,793 | -0.12(-0.20%) |
Sep 20, 2017 | 56.85 | 57.03 | 56.44 | 56.70 | 18,446,240 | -0.12(-0.22%) |
Sep 19, 2017 | 56.80 | 56.85 | 56.68 | 56.83 | 10,695,706 | +0.27(+0.47%) |
Sep 18, 2017 | 56.63 | 56.72 | 56.46 | 56.56 | 16,379,718 | +0.07(+0.13%) |
Sep 15, 2017 | 56.49 | 56.52 | 56.39 | 56.49 | 19,657,628 | +0.05(+0.09%) |
Sep 14, 2017 | 56.24 | 56.45 | 56.22 | 56.44 | 17,906,788 | +0.10(+0.18%) |
Sep 13, 2017 | 56.53 | 56.56 | 56.29 | 56.34 | 17,678,460 | -0.31(-0.54%) |
Sep 12, 2017 | 56.68 | 56.57 | 56.65 | 14,220,835 | +0.17(+0.31%) | |
Sep 11, 2017 | 56.41 | 56.57 | 56.40 | 56.47 | 23,045,516 | +0.44(+0.79%) |
Sep 08, 2017 | 56.16 | 56.18 | 56.03 | 56.03 | 19,480,944 | +0.01(+0.01%) |
Sep 07, 2017 | 56.02 | 56.05 | 55.88 | 56.02 | 16,684,005 | +0.46(+0.82%) |
Sep 06, 2017 | 55.53 | 55.69 | 55.46 | 55.57 | 25,706,064 | +0.34(+0.62%) |
Sep 05, 2017 | 55.55 | 55.05 | 55.23 | 22,509,358 | -0.37(-0.67%) | |
Sep 01, 2017 | 55.73 | 55.75 | 55.57 | 55.60 | 18,725,478 | +0.07(+0.13%) |
Aug 31, 2017 | 55.32 | 55.57 | 55.29 | 55.53 | 24,431,704 | +0.42(+0.77%) |
Aug 30, 2017 | 55.09 | 55.15 | 55.02 | 55.10 | 12,663,560 | -0.07(-0.14%) |
Aug 29, 2017 | 55.09 | 55.32 | 55.08 | 55.18 | 13,900,201 | -0.22(-0.40%) |
Aug 28, 2017 | 55.46 | 55.48 | 55.36 | 55.40 | 16,167,927 | +0.00(+0.00%) |
Aug 25, 2017 | 55.27 | 55.53 | 55.25 | 55.40 | 18,002,846 | +0.33(+0.60%) |
Aug 24, 2017 | 55.21 | 55.27 | 55.06 | 55.07 | 15,844,492 | -0.12(-0.23%) |
Aug 23, 2017 | 55.03 | 55.20 | 55.02 | 55.19 | 15,671,585 | +0.01(+0.02%) |
Aug 22, 2017 | 55.04 | 55.21 | 55.02 | 55.19 | 13,890,476 | +0.27(+0.48%) |
Aug 21, 2017 | 54.91 | 55.00 | 54.78 | 54.92 | 14,169,936 | -0.02(-0.03%) |
Aug 18, 2017 | 54.88 | 55.05 | 54.77 | 54.94 | 19,696,316 | +0.15(+0.27%) |
Aug 17, 2017 | 55.21 | 55.30 | 54.79 | 54.79 | 22,466,958 | -0.62(-1.12%) |
Aug 16, 2017 | 55.28 | 55.48 | 55.26 | 55.41 | 16,904,898 | +0.32(+0.57%) |
Aug 15, 2017 | 55.07 | 55.13 | 54.90 | 55.09 | 15,918,730 | -0.04(-0.08%) |
Aug 14, 2017 | 55.14 | 55.28 | 55.11 | 55.14 | 16,038,347 | +0.40(+0.73%) |
Aug 11, 2017 | 54.80 | 54.89 | 54.66 | 54.74 | 33,080,732 | -0.10(-0.18%) |
Aug 10, 2017 | 55.29 | 55.29 | 54.79 | 54.84 | 34,729,848 | -0.79(-1.42%) |
Aug 09, 2017 | 55.38 | 55.65 | 55.35 | 55.63 | 18,169,172 | -0.09(-0.16%) |
Aug 08, 2017 | 55.92 | 55.99 | 55.69 | 55.72 | 16,277,656 | -0.30(-0.53%) |
Aug 07, 2017 | 55.87 | 56.02 | 55.87 | 56.02 | 14,296,168 | +0.02(+0.04%) |
Aug 04, 2017 | 55.97 | 56.03 | 55.77 | 55.99 | 17,082,338 | +0.07(+0.13%) |
Aug 03, 2017 | 55.87 | 56.02 | 55.82 | 55.92 | 13,549,534 | +0.03(+0.06%) |
Aug 02, 2017 | 55.89 | 55.96 | 55.74 | 55.88 | 10,781,320 | +0.02(+0.04%) |