Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.67 | 53.76 | 51.26 | 53.62 | 1,900,460 | -0.31(-0.58%) |
Oct 30, 2017 | 52.49 | 54.01 | 52.44 | 53.93 | 1,118,265 | +1.37(+2.61%) |
Oct 27, 2017 | 51.70 | 52.61 | 51.44 | 52.56 | 717,072 | +1.01(+1.97%) |
Oct 26, 2017 | 53.03 | 53.03 | 51.37 | 51.55 | 719,143 | -1.38(-2.61%) |
Oct 25, 2017 | 52.73 | 53.48 | 52.73 | 52.93 | 718,266 | +0.03(+0.05%) |
Oct 24, 2017 | 52.66 | 53.23 | 52.31 | 52.90 | 724,429 | +0.19(+0.36%) |
Oct 23, 2017 | 54.24 | 54.36 | 52.62 | 52.71 | 652,339 | -1.34(-2.49%) |
Oct 20, 2017 | 54.24 | 54.52 | 53.87 | 54.05 | 456,650 | -0.03(-0.05%) |
Oct 19, 2017 | 53.86 | 54.42 | 53.63 | 54.08 | 553,322 | +0.22(+0.41%) |
Oct 18, 2017 | 53.54 | 53.94 | 52.87 | 53.86 | 1,108,176 | +0.33(+0.62%) |
Oct 17, 2017 | 53.28 | 53.85 | 53.28 | 53.53 | 481,230 | +0.13(+0.25%) |
Oct 16, 2017 | 54.09 | 54.64 | 53.35 | 53.40 | 840,079 | -0.56(-1.04%) |
Oct 13, 2017 | 54.86 | 54.93 | 53.88 | 53.96 | 662,782 | -0.88(-1.61%) |
Oct 12, 2017 | 54.15 | 55.13 | 53.72 | 54.84 | 701,857 | +0.65(+1.19%) |
Oct 11, 2017 | 53.62 | 54.34 | 53.62 | 54.19 | 848,244 | +0.69(+1.29%) |
Oct 10, 2017 | 53.51 | 54.38 | 53.51 | 53.50 | 1,062,136 | +0.27(+0.51%) |
Oct 09, 2017 | 53.04 | 53.33 | 52.95 | 53.23 | 657,492 | +0.25(+0.48%) |
Oct 06, 2017 | 51.58 | 53.22 | 51.29 | 52.98 | 1,124,341 | +1.03(+1.98%) |
Oct 05, 2017 | 51.87 | 52.22 | 51.68 | 51.95 | 722,492 | +0.22(+0.42%) |
Oct 04, 2017 | 51.45 | 51.89 | 51.11 | 51.73 | 613,614 | +0.19(+0.37%) |
Oct 03, 2017 | 52.02 | 52.22 | 51.44 | 51.54 | 747,042 | -0.49(-0.94%) |
Oct 02, 2017 | 51.41 | 52.53 | 51.41 | 52.03 | 1,206,010 | +0.56(+1.09%) |
Sep 29, 2017 | 50.39 | 51.75 | 50.34 | 51.47 | 1,564,911 | +1.13(+2.24%) |
Sep 28, 2017 | 50.54 | 50.77 | 49.80 | 50.34 | 1,070,839 | -0.09(-0.17%) |
Sep 27, 2017 | 50.52 | 50.60 | 49.40 | 50.43 | 1,972,010 | +0.15(+0.29%) |
Sep 26, 2017 | 51.18 | 51.40 | 50.26 | 50.28 | 969,474 | -0.70(-1.38%) |
Sep 25, 2017 | 51.43 | 51.91 | 50.86 | 50.98 | 1,439,762 | -0.44(-0.86%) |
Sep 22, 2017 | 52.53 | 53.13 | 51.16 | 51.43 | 1,417,066 | -0.95(-1.82%) |
Sep 21, 2017 | 52.62 | 53.00 | 52.04 | 52.38 | 1,006,789 | -0.30(-0.58%) |
Sep 20, 2017 | 54.26 | 54.56 | 52.58 | 52.68 | 1,096,246 | -1.60(-2.94%) |
Sep 19, 2017 | 54.10 | 54.53 | 53.68 | 54.28 | 841,862 | +0.38(+0.71%) |
Sep 18, 2017 | 53.49 | 54.09 | 53.35 | 53.90 | 857,249 | +0.32(+0.60%) |
Sep 15, 2017 | 53.45 | 53.63 | 52.80 | 53.58 | 3,729,768 | +0.16(+0.31%) |
Sep 14, 2017 | 53.84 | 54.21 | 53.06 | 53.41 | 1,766,149 | -0.72(-1.33%) |
Sep 13, 2017 | 55.16 | 55.27 | 53.71 | 54.13 | 1,270,036 | -1.08(-1.95%) |
Sep 12, 2017 | 56.37 | 56.49 | 55.02 | 55.21 | 948,436 | -1.11(-1.97%) |
Sep 11, 2017 | 55.75 | 56.99 | 55.75 | 56.32 | 1,078,596 | +0.81(+1.45%) |
Sep 08, 2017 | 55.23 | 55.56 | 54.92 | 55.51 | 577,927 | +0.11(+0.20%) |
Sep 07, 2017 | 54.87 | 55.60 | 54.84 | 55.40 | 571,061 | +0.62(+1.12%) |
Sep 06, 2017 | 55.42 | 55.76 | 54.69 | 54.78 | 787,349 | -0.60(-1.08%) |
Sep 05, 2017 | 54.54 | 55.47 | 54.54 | 55.38 | 831,044 | +0.80(+1.46%) |
Sep 01, 2017 | 54.74 | 54.87 | 54.29 | 54.58 | 723,009 | -0.07(-0.13%) |
Aug 31, 2017 | 54.69 | 55.35 | 54.51 | 54.65 | 960,994 | +0.08(+0.14%) |
Aug 30, 2017 | 53.92 | 54.63 | 53.64 | 54.57 | 710,530 | +0.52(+0.96%) |
Aug 29, 2017 | 53.97 | 54.56 | 53.64 | 54.05 | 840,683 | -0.03(-0.05%) |
Aug 28, 2017 | 54.69 | 54.85 | 53.78 | 54.08 | 715,120 | -0.60(-1.09%) |
Aug 25, 2017 | 53.88 | 54.97 | 53.78 | 54.68 | 967,062 | +1.01(+1.87%) |
Aug 24, 2017 | 54.10 | 54.38 | 53.60 | 53.67 | 482,835 | -0.36(-0.67%) |
Aug 23, 2017 | 52.83 | 54.16 | 52.57 | 54.03 | 973,817 | +1.19(+2.25%) |
Aug 22, 2017 | 51.70 | 53.02 | 51.63 | 52.85 | 605,533 | +1.18(+2.28%) |
Aug 21, 2017 | 51.55 | 51.87 | 51.38 | 51.67 | 705,795 | +0.16(+0.30%) |
Aug 18, 2017 | 51.75 | 51.75 | 51.24 | 51.51 | 859,461 | -0.39(-0.75%) |
Aug 17, 2017 | 52.39 | 52.60 | 51.76 | 51.90 | 1,033,645 | -0.55(-1.04%) |
Aug 16, 2017 | 52.35 | 52.62 | 52.28 | 52.45 | 1,052,932 | +0.22(+0.42%) |
Aug 15, 2017 | 52.12 | 52.41 | 51.76 | 52.23 | 1,512,307 | +0.03(+0.07%) |
Aug 14, 2017 | 51.16 | 53.11 | 50.96 | 52.20 | 1,464,418 | +1.48(+2.92%) |
Aug 11, 2017 | 50.77 | 49.53 | 50.71 | 1,559,914 | +0.92(+1.85%) | |
Aug 10, 2017 | 49.05 | 50.05 | 48.70 | 49.80 | 1,542,420 | +0.66(+1.34%) |
Aug 09, 2017 | 49.01 | 49.46 | 48.79 | 49.14 | 1,286,089 | +0.20(+0.41%) |
Aug 08, 2017 | 50.06 | 50.21 | 48.82 | 48.94 | 994,637 | -1.34(-2.66%) |
Aug 07, 2017 | 50.83 | 51.14 | 50.07 | 50.27 | 1,290,428 | -0.53(-1.04%) |
Aug 04, 2017 | 50.51 | 51.11 | 50.33 | 50.80 | 842,919 | +0.35(+0.69%) |
Aug 03, 2017 | 51.68 | 52.47 | 50.40 | 50.45 | 1,220,577 | -1.00(-1.94%) |
Aug 02, 2017 | 52.15 | 52.15 | 51.36 | 51.45 | 805,058 | -0.74(-1.41%) |