Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.05 | 56.13 | 53.80 | 53.91 | 11,483,311 | -2.41(-4.28%) |
Oct 30, 2017 | 56.26 | 56.57 | 56.09 | 56.32 | 4,593,671 | -0.03(-0.06%) |
Oct 27, 2017 | 55.97 | 56.69 | 55.79 | 56.35 | 4,239,097 | +0.46(+0.82%) |
Oct 26, 2017 | 55.86 | 56.07 | 55.56 | 55.89 | 2,398,718 | +0.28(+0.50%) |
Oct 25, 2017 | 55.82 | 55.99 | 55.09 | 55.61 | 3,282,441 | -0.20(-0.36%) |
Oct 24, 2017 | 55.61 | 56.29 | 55.55 | 55.82 | 3,563,514 | +0.54(+0.97%) |
Oct 23, 2017 | 54.98 | 55.57 | 54.97 | 55.28 | 2,975,189 | +0.27(+0.49%) |
Oct 20, 2017 | 54.79 | 55.06 | 54.55 | 55.01 | 3,166,424 | +0.52(+0.95%) |
Oct 19, 2017 | 54.62 | 54.79 | 54.39 | 54.49 | 2,514,782 | -0.29(-0.53%) |
Oct 18, 2017 | 54.72 | 55.04 | 54.57 | 54.79 | 2,786,314 | +0.03(+0.05%) |
Oct 17, 2017 | 54.84 | 55.28 | 54.61 | 54.76 | 4,537,015 | +0.87(+1.61%) |
Oct 16, 2017 | 53.62 | 54.29 | 53.23 | 53.89 | 2,977,294 | +0.39(+0.73%) |
Oct 13, 2017 | 53.73 | 53.86 | 53.41 | 53.50 | 2,374,921 | +0.04(+0.08%) |
Oct 12, 2017 | 52.99 | 53.55 | 52.99 | 53.46 | 1,882,372 | +0.41(+0.77%) |
Oct 11, 2017 | 53.02 | 53.12 | 52.83 | 53.05 | 2,227,573 | +0.01(+0.02%) |
Oct 10, 2017 | 53.62 | 53.62 | 52.97 | 53.04 | 2,381,241 | -0.33(-0.63%) |
Oct 09, 2017 | 53.28 | 53.56 | 53.18 | 53.37 | 1,762,870 | +0.10(+0.19%) |
Oct 06, 2017 | 53.31 | 53.59 | 53.16 | 53.27 | 2,312,639 | -0.23(-0.44%) |
Oct 05, 2017 | 53.44 | 53.62 | 53.21 | 53.51 | 2,063,856 | +0.05(+0.09%) |
Oct 04, 2017 | 52.95 | 53.52 | 52.71 | 53.46 | 3,299,782 | +0.49(+0.93%) |
Oct 03, 2017 | 52.94 | 53.01 | 52.72 | 52.96 | 3,379,142 | +0.11(+0.21%) |
Oct 02, 2017 | 52.58 | 52.95 | 52.39 | 52.85 | 3,984,938 | +0.30(+0.57%) |
Sep 29, 2017 | 52.48 | 52.75 | 52.30 | 52.55 | 3,472,004 | -0.02(-0.03%) |
Sep 28, 2017 | 52.80 | 53.07 | 52.39 | 52.57 | 3,134,889 | -0.40(-0.76%) |
Sep 27, 2017 | 53.17 | 52.66 | 52.97 | 4,088,417 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.22 | 53.23 | 52.69 | 52.77 | 4,422,498 | -0.43(-0.80%) |
Sep 25, 2017 | 53.06 | 53.41 | 52.93 | 53.20 | 3,355,597 | +0.14(+0.27%) |
Sep 22, 2017 | 52.98 | 53.16 | 52.76 | 53.06 | 2,716,048 | +0.00(+0.00%) |
Sep 21, 2017 | 53.40 | 53.67 | 53.04 | 53.06 | 2,879,961 | -0.38(-0.70%) |
Sep 20, 2017 | 53.04 | 53.44 | 52.99 | 53.43 | 3,670,843 | +0.57(+1.08%) |
Sep 19, 2017 | 52.68 | 52.95 | 52.56 | 52.86 | 2,548,662 | +0.18(+0.35%) |
Sep 18, 2017 | 52.24 | 52.69 | 51.99 | 52.68 | 2,816,677 | +0.54(+1.03%) |
Sep 15, 2017 | 51.68 | 52.26 | 51.65 | 52.14 | 5,311,055 | +0.38(+0.74%) |
Sep 14, 2017 | 51.27 | 51.83 | 51.06 | 51.76 | 2,871,234 | +0.49(+0.96%) |
Sep 13, 2017 | 51.12 | 51.32 | 51.08 | 51.27 | 1,735,507 | +0.03(+0.07%) |
Sep 12, 2017 | 51.01 | 51.32 | 50.89 | 51.23 | 2,397,242 | +0.29(+0.57%) |
Sep 11, 2017 | 50.82 | 50.96 | 50.71 | 50.94 | 2,846,300 | +0.43(+0.84%) |
Sep 08, 2017 | 50.30 | 50.69 | 50.04 | 50.51 | 2,696,111 | +0.16(+0.32%) |
Sep 07, 2017 | 50.18 | 50.44 | 49.77 | 50.35 | 3,768,814 | +0.25(+0.50%) |
Sep 06, 2017 | 49.53 | 50.11 | 49.24 | 50.10 | 4,515,944 | +1.05(+2.13%) |
Sep 05, 2017 | 49.12 | 49.39 | 48.87 | 49.06 | 4,029,802 | -0.13(-0.26%) |
Sep 01, 2017 | 49.56 | 49.64 | 49.18 | 49.18 | 2,191,967 | -0.19(-0.39%) |
Aug 31, 2017 | 49.26 | 49.53 | 48.97 | 49.38 | 2,887,923 | +0.34(+0.70%) |
Aug 30, 2017 | 48.81 | 49.07 | 48.77 | 49.03 | 2,261,017 | +0.23(+0.48%) |
Aug 29, 2017 | 48.61 | 48.84 | 48.43 | 48.80 | 2,410,481 | -0.04(-0.09%) |
Aug 28, 2017 | 49.07 | 49.12 | 48.56 | 48.84 | 1,825,218 | -0.13(-0.27%) |
Aug 25, 2017 | 48.83 | 49.12 | 48.75 | 48.97 | 1,482,161 | +0.45(+0.93%) |
Aug 24, 2017 | 48.93 | 49.00 | 48.50 | 48.52 | 1,821,702 | -0.34(-0.70%) |
Aug 23, 2017 | 48.98 | 49.20 | 48.79 | 48.87 | 2,327,406 | -0.33(-0.66%) |
Aug 22, 2017 | 48.70 | 49.27 | 48.59 | 49.19 | 3,461,093 | +0.69(+1.41%) |
Aug 21, 2017 | 48.51 | 48.71 | 48.36 | 48.51 | 2,487,603 | +0.00(+0.00%) |
Aug 18, 2017 | 48.63 | 49.01 | 48.35 | 48.51 | 2,467,407 | -0.24(-0.50%) |
Aug 17, 2017 | 49.43 | 49.61 | 48.74 | 48.75 | 2,122,544 | -0.86(-1.74%) |
Aug 16, 2017 | 49.87 | 50.11 | 49.57 | 49.61 | 2,630,853 | -0.08(-0.15%) |
Aug 15, 2017 | 49.84 | 49.90 | 49.63 | 49.69 | 2,704,702 | -0.18(-0.37%) |
Aug 14, 2017 | 49.53 | 50.05 | 49.53 | 49.87 | 2,476,104 | +0.62(+1.26%) |
Aug 11, 2017 | 49.48 | 49.62 | 49.13 | 49.25 | 3,351,365 | -0.21(-0.42%) |
Aug 10, 2017 | 49.98 | 50.25 | 49.44 | 49.46 | 2,438,107 | -0.74(-1.48%) |
Aug 09, 2017 | 50.04 | 50.33 | 49.95 | 50.20 | 2,122,896 | +0.07(+0.13%) |
Aug 08, 2017 | 50.40 | 50.73 | 49.98 | 50.14 | 2,597,688 | -0.40(-0.79%) |
Aug 07, 2017 | 50.60 | 50.92 | 50.48 | 50.53 | 3,258,957 | -0.20(-0.39%) |
Aug 04, 2017 | 50.38 | 50.78 | 50.28 | 50.73 | 2,777,510 | +0.39(+0.77%) |
Aug 03, 2017 | 50.58 | 50.68 | 50.09 | 50.34 | 3,755,270 | -0.26(-0.51%) |
Aug 02, 2017 | 49.57 | 50.63 | 49.48 | 50.60 | 6,443,216 | +0.85(+1.72%) |