Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.89 | 59.07 | 58.41 | 58.60 | 14,714,491 | -0.22(-0.38%) |
Oct 30, 2017 | 58.37 | 58.92 | 58.34 | 58.82 | 13,240,967 | -0.07(-0.12%) |
Oct 27, 2017 | 58.54 | 58.98 | 58.21 | 58.89 | 14,186,165 | +0.06(+0.11%) |
Oct 26, 2017 | 58.73 | 59.20 | 58.67 | 58.83 | 16,571,374 | +0.14(+0.23%) |
Oct 25, 2017 | 59.38 | 59.50 | 58.41 | 58.69 | 21,558,188 | -0.49(-0.84%) |
Oct 24, 2017 | 58.96 | 59.59 | 58.78 | 59.19 | 19,138,448 | +0.57(+0.97%) |
Oct 23, 2017 | 58.58 | 59.00 | 58.54 | 58.62 | 13,573,553 | +0.00(+0.00%) |
Oct 20, 2017 | 58.80 | 58.90 | 58.34 | 58.62 | 19,610,734 | +0.52(+0.89%) |
Oct 19, 2017 | 57.68 | 58.15 | 57.20 | 58.10 | 15,455,147 | -0.19(-0.33%) |
Oct 18, 2017 | 57.93 | 58.46 | 57.84 | 58.29 | 18,973,726 | +0.74(+1.29%) |
Oct 17, 2017 | 57.59 | 57.98 | 57.40 | 57.55 | 19,745,322 | +0.33(+0.59%) |
Oct 16, 2017 | 56.91 | 57.86 | 56.90 | 57.22 | 26,547,796 | -0.27(-0.47%) |
Oct 13, 2017 | 57.48 | 57.67 | 56.53 | 57.49 | 38,767,512 | -0.21(-0.36%) |
Oct 12, 2017 | 60.45 | 60.70 | 57.62 | 57.70 | 50,374,408 | -2.05(-3.43%) |
Oct 11, 2017 | 59.77 | 60.06 | 59.52 | 59.75 | 23,311,150 | -0.19(-0.32%) |
Oct 10, 2017 | 60.11 | 60.22 | 59.50 | 59.94 | 17,387,064 | -0.17(-0.28%) |
Oct 09, 2017 | 60.46 | 60.49 | 59.87 | 60.10 | 16,093,912 | -0.20(-0.33%) |
Oct 06, 2017 | 60.44 | 60.61 | 59.87 | 60.30 | 20,219,436 | -0.06(-0.11%) |
Oct 05, 2017 | 59.05 | 60.53 | 58.88 | 60.37 | 24,706,620 | +1.32(+2.24%) |
Oct 04, 2017 | 59.14 | 59.59 | 58.94 | 59.04 | 16,184,039 | -0.06(-0.09%) |
Oct 03, 2017 | 58.98 | 59.30 | 58.88 | 59.10 | 14,956,011 | +0.26(+0.45%) |
Oct 02, 2017 | 58.25 | 58.91 | 58.13 | 58.84 | 16,790,468 | +0.85(+1.46%) |
Sep 29, 2017 | 57.84 | 58.12 | 57.69 | 57.99 | 16,026,798 | +0.07(+0.12%) |
Sep 28, 2017 | 57.89 | 58.09 | 57.42 | 57.92 | 17,363,600 | +0.30(+0.51%) |
Sep 27, 2017 | 58.18 | 57.62 | 22,689,962 | +1.07(+1.89%) | ||
Sep 26, 2017 | 56.48 | 56.80 | 56.21 | 56.56 | 14,487,335 | +0.08(+0.14%) |
Sep 25, 2017 | 56.77 | 57.01 | 56.06 | 56.48 | 13,499,932 | -0.45(-0.78%) |
Sep 22, 2017 | 57.08 | 57.11 | 56.61 | 56.92 | 13,103,381 | -0.29(-0.50%) |
Sep 21, 2017 | 56.96 | 57.51 | 56.72 | 57.21 | 14,435,195 | +0.24(+0.42%) |
Sep 20, 2017 | 56.91 | 57.56 | 56.46 | 56.97 | 24,802,154 | +0.25(+0.44%) |
Sep 19, 2017 | 56.05 | 57.16 | 56.05 | 56.72 | 19,398,026 | +0.44(+0.78%) |
Sep 18, 2017 | 55.31 | 56.55 | 55.23 | 56.29 | 22,609,216 | +1.24(+2.26%) |
Sep 15, 2017 | 55.11 | 55.31 | 54.93 | 55.04 | 23,030,140 | -0.16(-0.29%) |
Sep 14, 2017 | 55.29 | 55.61 | 55.18 | 55.20 | 18,840,724 | -0.12(-0.22%) |
Sep 13, 2017 | 54.76 | 55.43 | 54.58 | 55.32 | 21,908,760 | +0.48(+0.87%) |
Sep 12, 2017 | 54.39 | 55.21 | 54.29 | 54.84 | 19,435,540 | +0.86(+1.59%) |
Sep 11, 2017 | 53.22 | 54.05 | 52.91 | 53.98 | 21,681,182 | +1.23(+2.33%) |
Sep 08, 2017 | 52.59 | 53.35 | 52.52 | 52.75 | 16,855,462 | +0.09(+0.17%) |
Sep 07, 2017 | 53.72 | 53.76 | 52.37 | 52.67 | 25,467,176 | -1.00(-1.87%) |
Sep 06, 2017 | 53.78 | 53.89 | 53.30 | 53.67 | 14,862,656 | +0.13(+0.24%) |
Sep 05, 2017 | 54.03 | 54.17 | 53.22 | 53.54 | 22,159,076 | -1.13(-2.07%) |
Sep 01, 2017 | 54.30 | 55.03 | 54.20 | 54.68 | 13,447,052 | +0.44(+0.81%) |
Aug 31, 2017 | 54.33 | 54.44 | 54.01 | 54.24 | 15,600,412 | +0.02(+0.03%) |
Aug 30, 2017 | 53.97 | 54.52 | 53.97 | 54.22 | 11,479,336 | +0.42(+0.79%) |
Aug 29, 2017 | 53.18 | 54.03 | 53.02 | 53.80 | 15,613,630 | -0.26(-0.49%) |
Aug 28, 2017 | 54.28 | 54.36 | 53.76 | 54.06 | 13,542,469 | -0.03(-0.06%) |
Aug 25, 2017 | 54.05 | 54.40 | 53.98 | 54.09 | 14,905,226 | +0.13(+0.24%) |
Aug 24, 2017 | 53.77 | 54.14 | 53.38 | 53.97 | 14,454,845 | +0.37(+0.68%) |
Aug 23, 2017 | 52.79 | 53.87 | 52.79 | 53.60 | 12,581,585 | +0.30(+0.57%) |
Aug 22, 2017 | 52.85 | 53.36 | 52.82 | 53.30 | 16,615,745 | +0.72(+1.36%) |
Aug 21, 2017 | 53.08 | 53.24 | 52.51 | 52.58 | 19,806,634 | -0.50(-0.95%) |
Aug 18, 2017 | 52.93 | 53.70 | 52.76 | 53.08 | 17,095,008 | -0.02(-0.03%) |
Aug 17, 2017 | 53.66 | 53.93 | 53.02 | 53.10 | 18,167,142 | -0.88(-1.64%) |
Aug 16, 2017 | 54.33 | 54.51 | 53.73 | 53.98 | 18,892,942 | -0.21(-0.38%) |
Aug 15, 2017 | 54.68 | 54.98 | 54.12 | 54.19 | 19,406,306 | +0.06(+0.12%) |
Aug 14, 2017 | 53.90 | 54.32 | 53.74 | 54.13 | 18,965,126 | +0.87(+1.63%) |
Aug 11, 2017 | 53.47 | 53.79 | 53.10 | 53.26 | 19,031,546 | -0.33(-0.62%) |
Aug 10, 2017 | 54.21 | 54.32 | 53.54 | 53.59 | 24,012,020 | -0.96(-1.77%) |
Aug 09, 2017 | 54.31 | 54.60 | 54.15 | 54.56 | 24,076,226 | -0.36(-0.65%) |
Aug 08, 2017 | 55.01 | 55.70 | 54.87 | 54.91 | 20,870,062 | -0.13(-0.23%) |
Aug 07, 2017 | 55.11 | 55.22 | 54.77 | 55.04 | 16,257,276 | +0.05(+0.09%) |
Aug 04, 2017 | 55.34 | 54.78 | 54.99 | 22,763,904 | +0.68(+1.25%) | |
Aug 03, 2017 | 54.95 | 55.17 | 54.22 | 54.32 | 26,260,754 | -0.77(-1.40%) |
Aug 02, 2017 | 55.21 | 55.27 | 54.61 | 55.09 | 24,061,588 | -0.14(-0.26%) |