Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.27 | 57.59 | 56.81 | 57.06 | 1,978,559 | -0.20(-0.34%) |
Oct 30, 2017 | 57.16 | 57.34 | 56.69 | 57.26 | 1,401,569 | -0.07(-0.11%) |
Oct 27, 2017 | 56.94 | 57.56 | 56.75 | 57.33 | 1,675,777 | -0.02(-0.03%) |
Oct 26, 2017 | 57.31 | 57.77 | 57.02 | 57.34 | 1,291,700 | +0.35(+0.61%) |
Oct 25, 2017 | 56.91 | 57.26 | 56.68 | 57.00 | 1,806,442 | -0.08(-0.15%) |
Oct 24, 2017 | 57.70 | 57.72 | 56.98 | 57.08 | 3,055,092 | -0.68(-1.18%) |
Oct 23, 2017 | 57.98 | 58.10 | 57.37 | 57.77 | 2,468,411 | -0.02(-0.03%) |
Oct 20, 2017 | 56.88 | 58.15 | 56.34 | 57.78 | 2,375,096 | +1.09(+1.93%) |
Oct 19, 2017 | 55.69 | 56.72 | 55.49 | 56.69 | 1,976,420 | +1.09(+1.97%) |
Oct 18, 2017 | 55.32 | 55.66 | 55.23 | 55.60 | 2,613,150 | +0.00(+0.00%) |
Oct 17, 2017 | 55.32 | 55.67 | 55.03 | 55.60 | 1,826,757 | +0.29(+0.52%) |
Oct 16, 2017 | 54.44 | 55.34 | 54.43 | 55.31 | 2,120,480 | +0.91(+1.67%) |
Oct 13, 2017 | 54.56 | 54.84 | 54.00 | 54.40 | 1,507,213 | -0.18(-0.33%) |
Oct 12, 2017 | 53.63 | 54.65 | 53.34 | 54.58 | 2,020,470 | +1.02(+1.90%) |
Oct 11, 2017 | 53.68 | 53.78 | 53.25 | 53.56 | 1,502,094 | -0.23(-0.43%) |
Oct 10, 2017 | 54.35 | 54.42 | 53.16 | 53.79 | 2,447,492 | -0.49(-0.90%) |
Oct 09, 2017 | 54.57 | 54.63 | 54.21 | 54.28 | 1,098,941 | -0.39(-0.72%) |
Oct 06, 2017 | 55.06 | 55.26 | 54.40 | 54.67 | 3,430,149 | -0.44(-0.80%) |
Oct 05, 2017 | 53.47 | 55.64 | 53.26 | 55.11 | 3,470,009 | +1.65(+3.09%) |
Oct 04, 2017 | 51.86 | 53.54 | 51.45 | 53.46 | 5,082,711 | +1.46(+2.80%) |
Oct 03, 2017 | 52.79 | 53.16 | 51.74 | 52.00 | 3,664,135 | -0.64(-1.21%) |
Oct 02, 2017 | 54.20 | 54.49 | 51.31 | 52.64 | 6,927,479 | -3.25(-5.82%) |
Sep 29, 2017 | 55.17 | 55.95 | 54.87 | 55.89 | 1,180,966 | +0.54(+0.98%) |
Sep 28, 2017 | 55.87 | 56.65 | 55.21 | 55.34 | 1,066,196 | -0.42(-0.76%) |
Sep 27, 2017 | 55.68 | 55.85 | 54.97 | 55.77 | 1,303,687 | +0.21(+0.37%) |
Sep 26, 2017 | 55.19 | 55.87 | 55.07 | 55.56 | 1,481,816 | +0.36(+0.66%) |
Sep 25, 2017 | 54.38 | 55.25 | 54.22 | 55.20 | 1,310,026 | +0.59(+1.08%) |
Sep 22, 2017 | 53.88 | 54.67 | 53.79 | 54.61 | 1,039,971 | +0.67(+1.25%) |
Sep 21, 2017 | 54.56 | 54.83 | 53.75 | 53.94 | 1,184,189 | -0.78(-1.43%) |
Sep 20, 2017 | 54.44 | 54.89 | 54.19 | 54.72 | 1,186,603 | +0.75(+1.38%) |
Sep 19, 2017 | 54.78 | 54.83 | 53.88 | 53.98 | 1,682,766 | -0.80(-1.46%) |
Sep 18, 2017 | 55.25 | 55.40 | 54.41 | 54.78 | 2,138,553 | -0.59(-1.06%) |
Sep 15, 2017 | 54.90 | 55.58 | 54.59 | 55.37 | 2,862,415 | +1.14(+2.10%) |
Sep 14, 2017 | 55.18 | 55.18 | 53.64 | 54.23 | 2,229,290 | -0.95(-1.72%) |
Sep 13, 2017 | 55.30 | 55.85 | 55.03 | 55.18 | 2,269,730 | -0.28(-0.50%) |
Sep 12, 2017 | 55.26 | 55.60 | 55.06 | 55.46 | 1,564,863 | +0.19(+0.34%) |
Sep 11, 2017 | 54.83 | 55.44 | 54.52 | 55.27 | 2,149,111 | +0.75(+1.37%) |
Sep 08, 2017 | 54.04 | 54.87 | 54.04 | 54.53 | 3,233,343 | +0.57(+1.05%) |
Sep 07, 2017 | 53.12 | 54.28 | 52.88 | 53.96 | 2,780,499 | +0.83(+1.56%) |
Sep 06, 2017 | 52.79 | 53.56 | 52.70 | 53.13 | 1,530,976 | +0.42(+0.80%) |
Sep 05, 2017 | 52.86 | 52.93 | 52.15 | 52.71 | 1,317,034 | -0.16(-0.30%) |
Sep 01, 2017 | 52.88 | 53.02 | 52.47 | 52.87 | 1,795,702 | +0.08(+0.16%) |
Aug 31, 2017 | 51.93 | 52.85 | 51.86 | 52.78 | 1,626,821 | +0.84(+1.62%) |
Aug 30, 2017 | 51.79 | 52.08 | 51.65 | 51.94 | 2,014,653 | -0.03(-0.05%) |
Aug 29, 2017 | 51.26 | 52.19 | 51.18 | 51.97 | 2,412,728 | +0.50(+0.98%) |
Aug 28, 2017 | 51.23 | 51.59 | 51.05 | 51.47 | 1,877,435 | +0.34(+0.66%) |
Aug 25, 2017 | 51.04 | 51.35 | 50.69 | 51.13 | 1,998,272 | +0.17(+0.33%) |
Aug 24, 2017 | 49.45 | 51.14 | 49.45 | 50.96 | 3,401,357 | +1.31(+2.63%) |
Aug 23, 2017 | 49.80 | 49.84 | 49.39 | 49.66 | 1,283,690 | -0.44(-0.88%) |
Aug 22, 2017 | 49.16 | 50.27 | 49.04 | 50.09 | 1,768,194 | +0.84(+1.70%) |
Aug 21, 2017 | 49.18 | 49.51 | 49.02 | 49.26 | 1,430,958 | -0.06(-0.11%) |
Aug 18, 2017 | 49.58 | 49.97 | 49.28 | 49.31 | 1,686,814 | -0.30(-0.60%) |
Aug 17, 2017 | 49.87 | 50.24 | 49.59 | 49.61 | 1,778,780 | -0.29(-0.58%) |
Aug 16, 2017 | 50.38 | 50.49 | 49.20 | 49.90 | 2,323,955 | -0.26(-0.52%) |
Aug 15, 2017 | 50.51 | 50.51 | 49.65 | 50.16 | 3,075,943 | -0.49(-0.98%) |
Aug 14, 2017 | 52.04 | 52.39 | 50.42 | 50.65 | 3,081,657 | -0.97(-1.88%) |
Aug 11, 2017 | 51.86 | 51.86 | 50.85 | 51.63 | 3,822,553 | -0.16(-0.31%) |
Aug 10, 2017 | 52.13 | 52.41 | 51.54 | 51.78 | 3,773,879 | -0.68(-1.30%) |
Aug 09, 2017 | 54.83 | 54.96 | 52.11 | 52.46 | 6,487,946 | -4.83(-8.44%) |
Aug 08, 2017 | 57.85 | 58.15 | 57.04 | 57.30 | 2,190,963 | -0.87(-1.49%) |
Aug 07, 2017 | 57.51 | 58.21 | 57.34 | 58.17 | 1,701,701 | +0.70(+1.22%) |
Aug 04, 2017 | 57.27 | 57.62 | 56.75 | 57.47 | 1,552,320 | +0.22(+0.39%) |
Aug 03, 2017 | 56.93 | 57.30 | 56.63 | 57.24 | 701,981 | +0.18(+0.31%) |
Aug 02, 2017 | 57.26 | 57.35 | 56.56 | 57.06 | 1,087,813 | -0.34(-0.59%) |