Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.34 | 54.47 | 53.86 | 54.11 | 6,247,407 | -0.33(-0.60%) |
Oct 30, 2017 | 54.51 | 54.91 | 54.32 | 54.43 | 5,216,928 | -0.08(-0.14%) |
Oct 27, 2017 | 53.65 | 54.83 | 53.34 | 54.51 | 6,043,517 | +0.36(+0.67%) |
Oct 26, 2017 | 54.82 | 55.03 | 53.95 | 54.15 | 5,315,477 | -0.61(-1.12%) |
Oct 25, 2017 | 55.03 | 55.51 | 54.40 | 54.76 | 8,246,568 | -0.39(-0.71%) |
Oct 24, 2017 | 54.72 | 55.40 | 54.57 | 55.16 | 7,869,302 | +0.65(+1.18%) |
Oct 23, 2017 | 54.88 | 55.01 | 54.35 | 54.51 | 4,070,041 | -0.35(-0.64%) |
Oct 20, 2017 | 54.57 | 54.96 | 54.36 | 54.86 | 5,397,558 | +0.53(+0.97%) |
Oct 19, 2017 | 53.89 | 54.47 | 53.80 | 54.33 | 4,258,010 | +0.18(+0.32%) |
Oct 18, 2017 | 54.16 | 54.47 | 53.99 | 54.16 | 3,454,931 | -0.01(-0.02%) |
Oct 17, 2017 | 54.33 | 54.40 | 53.82 | 54.17 | 3,690,589 | -0.11(-0.20%) |
Oct 16, 2017 | 54.49 | 54.57 | 54.08 | 54.28 | 3,184,854 | +0.03(+0.06%) |
Oct 13, 2017 | 54.24 | 54.65 | 54.18 | 54.24 | 4,030,745 | +0.43(+0.79%) |
Oct 12, 2017 | 53.77 | 53.89 | 53.55 | 53.81 | 3,699,479 | -0.14(-0.26%) |
Oct 11, 2017 | 54.09 | 54.22 | 53.75 | 53.96 | 2,439,888 | -0.09(-0.17%) |
Oct 10, 2017 | 53.95 | 54.43 | 53.92 | 54.05 | 4,099,642 | +0.42(+0.78%) |
Oct 09, 2017 | 53.70 | 53.97 | 53.45 | 53.63 | 3,720,473 | +0.08(+0.14%) |
Oct 06, 2017 | 53.55 | 53.78 | 53.38 | 53.55 | 2,748,574 | -0.37(-0.68%) |
Oct 05, 2017 | 53.97 | 54.09 | 53.74 | 53.92 | 3,614,268 | -0.03(-0.06%) |
Oct 04, 2017 | 53.68 | 54.04 | 53.27 | 53.96 | 4,004,743 | +0.34(+0.64%) |
Oct 03, 2017 | 53.71 | 53.75 | 53.30 | 53.61 | 2,222,066 | -0.11(-0.20%) |
Oct 02, 2017 | 53.47 | 53.76 | 53.19 | 53.72 | 3,311,695 | -0.08(-0.16%) |
Sep 29, 2017 | 54.18 | 54.28 | 53.75 | 53.81 | 4,248,006 | -0.64(-1.17%) |
Sep 28, 2017 | 54.61 | 55.05 | 54.35 | 54.44 | 4,043,909 | -0.18(-0.34%) |
Sep 27, 2017 | 54.07 | 54.64 | 53.83 | 54.63 | 4,204,714 | +0.63(+1.16%) |
Sep 26, 2017 | 53.84 | 54.17 | 53.71 | 54.00 | 4,087,910 | -0.12(-0.22%) |
Sep 25, 2017 | 53.09 | 54.45 | 53.01 | 54.12 | 6,155,202 | +1.37(+2.61%) |
Sep 22, 2017 | 52.53 | 53.20 | 52.43 | 52.74 | 4,071,831 | +0.16(+0.30%) |
Sep 21, 2017 | 52.27 | 52.75 | 52.16 | 52.58 | 3,194,378 | +0.22(+0.42%) |
Sep 20, 2017 | 52.04 | 52.67 | 51.95 | 52.36 | 4,200,412 | +0.53(+1.02%) |
Sep 19, 2017 | 51.79 | 52.08 | 51.61 | 51.84 | 3,844,138 | +0.05(+0.10%) |
Sep 18, 2017 | 51.35 | 51.91 | 51.19 | 51.79 | 5,003,057 | +0.38(+0.73%) |
Sep 15, 2017 | 51.60 | 51.72 | 51.30 | 51.41 | 6,314,599 | -0.19(-0.37%) |
Sep 14, 2017 | 51.69 | 52.31 | 51.45 | 51.60 | 5,686,243 | +0.03(+0.05%) |
Sep 13, 2017 | 51.20 | 51.62 | 51.03 | 51.58 | 4,939,577 | +0.65(+1.27%) |
Sep 12, 2017 | 50.57 | 51.10 | 50.51 | 50.93 | 5,294,531 | +0.31(+0.61%) |
Sep 11, 2017 | 50.58 | 50.84 | 50.38 | 50.62 | 5,254,339 | +0.14(+0.28%) |
Sep 08, 2017 | 50.93 | 51.06 | 50.09 | 50.48 | 4,179,189 | -0.71(-1.39%) |
Sep 07, 2017 | 50.97 | 51.34 | 50.78 | 51.19 | 4,878,409 | +0.20(+0.39%) |
Sep 06, 2017 | 50.41 | 51.34 | 50.36 | 50.99 | 4,937,890 | +0.74(+1.48%) |
Sep 05, 2017 | 49.65 | 50.27 | 49.63 | 50.25 | 5,582,553 | +0.80(+1.62%) |
Sep 01, 2017 | 49.40 | 49.59 | 49.06 | 49.45 | 3,185,083 | +0.04(+0.08%) |
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,506,888 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.97 | 3,451,116 | +0.07(+0.15%) |
Aug 29, 2017 | 48.68 | 49.13 | 48.58 | 48.89 | 3,414,311 | -0.04(-0.08%) |
Aug 28, 2017 | 49.10 | 49.22 | 48.64 | 48.93 | 2,877,305 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.01 | 2,327,274 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,479 | -0.39(-0.79%) |
Aug 23, 2017 | 48.77 | 49.52 | 48.71 | 49.32 | 3,334,927 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.20 | 48.83 | 48.96 | 3,098,093 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,238 | -0.26(-0.52%) |
Aug 18, 2017 | 48.82 | 49.09 | 48.58 | 48.95 | 4,885,487 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,009,878 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,455,856 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.55 | 49.90 | 50.17 | 3,786,330 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.40 | 50.68 | 2,977,689 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.79 | 50.42 | 50.59 | 2,991,190 | -0.17(-0.34%) |
Aug 10, 2017 | 51.07 | 51.31 | 50.65 | 50.76 | 3,614,370 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.03 | 3,000,949 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,542 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.39 | 51.01 | 51.17 | 3,872,219 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,164 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.50 | 50.27 | 50.93 | 6,971,225 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.79 | 7,171,411 | -0.13(-0.26%) |