Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.52 | 52.74 | 52.01 | 52.03 | 469,357 | -0.45(-0.86%) |
Oct 30, 2017 | 53.76 | 53.83 | 52.07 | 52.48 | 990,700 | -1.54(-2.85%) |
Oct 27, 2017 | 54.32 | 54.38 | 53.40 | 54.02 | 505,038 | -0.34(-0.62%) |
Oct 26, 2017 | 56.04 | 56.41 | 54.24 | 54.36 | 510,199 | -1.25(-2.25%) |
Oct 25, 2017 | 55.09 | 57.32 | 53.75 | 55.61 | 1,244,628 | +1.53(+2.83%) |
Oct 24, 2017 | 54.31 | 54.73 | 54.02 | 54.07 | 534,265 | -0.06(-0.11%) |
Oct 23, 2017 | 54.23 | 54.58 | 53.95 | 54.14 | 509,119 | -0.09(-0.16%) |
Oct 20, 2017 | 54.31 | 54.49 | 54.00 | 54.23 | 193,348 | +0.14(+0.26%) |
Oct 19, 2017 | 54.06 | 54.29 | 53.54 | 54.08 | 209,466 | -0.12(-0.21%) |
Oct 18, 2017 | 53.91 | 54.79 | 53.91 | 54.20 | 306,974 | +0.50(+0.92%) |
Oct 17, 2017 | 54.33 | 54.33 | 53.68 | 53.70 | 510,948 | -0.83(-1.53%) |
Oct 16, 2017 | 54.54 | 54.61 | 54.20 | 54.54 | 305,184 | -0.11(-0.19%) |
Oct 13, 2017 | 54.77 | 54.82 | 54.30 | 54.64 | 280,285 | -0.12(-0.23%) |
Oct 12, 2017 | 54.69 | 55.00 | 54.23 | 54.77 | 262,124 | +0.02(+0.03%) |
Oct 11, 2017 | 54.42 | 54.87 | 54.29 | 54.75 | 348,669 | +0.32(+0.59%) |
Oct 10, 2017 | 54.42 | 54.85 | 54.08 | 54.43 | 239,155 | +0.26(+0.47%) |
Oct 09, 2017 | 54.90 | 54.99 | 54.06 | 54.17 | 287,747 | -0.58(-1.07%) |
Oct 06, 2017 | 54.20 | 54.78 | 54.08 | 54.76 | 322,281 | +0.40(+0.73%) |
Oct 05, 2017 | 54.70 | 54.82 | 54.30 | 54.36 | 393,201 | -0.31(-0.57%) |
Oct 04, 2017 | 54.77 | 55.05 | 54.30 | 54.67 | 523,135 | -0.23(-0.42%) |
Oct 03, 2017 | 54.91 | 54.99 | 54.29 | 54.90 | 437,137 | +0.16(+0.29%) |
Oct 02, 2017 | 54.80 | 54.80 | 54.30 | 54.74 | 297,579 | -0.01(-0.02%) |
Sep 29, 2017 | 54.36 | 54.85 | 54.14 | 54.75 | 431,750 | +0.52(+0.96%) |
Sep 28, 2017 | 53.30 | 54.23 | 53.30 | 54.23 | 717,164 | +0.81(+1.53%) |
Sep 27, 2017 | 53.68 | 53.74 | 52.63 | 53.41 | 274,558 | -0.16(-0.30%) |
Sep 26, 2017 | 53.25 | 53.69 | 52.71 | 53.57 | 412,515 | +0.38(+0.72%) |
Sep 25, 2017 | 52.22 | 53.21 | 52.06 | 53.19 | 562,718 | +0.91(+1.74%) |
Sep 22, 2017 | 51.98 | 52.35 | 51.80 | 52.28 | 771,689 | +0.27(+0.51%) |
Sep 21, 2017 | 52.45 | 52.45 | 51.47 | 52.01 | 991,607 | -0.43(-0.83%) |
Sep 20, 2017 | 52.19 | 52.48 | 51.99 | 52.45 | 475,012 | +0.19(+0.37%) |
Sep 19, 2017 | 51.83 | 52.32 | 51.55 | 52.25 | 567,301 | +0.44(+0.85%) |
Sep 18, 2017 | 52.35 | 52.43 | 51.35 | 51.81 | 676,057 | -0.45(-0.85%) |
Sep 15, 2017 | 52.07 | 52.29 | 51.70 | 52.25 | 600,158 | +0.24(+0.45%) |
Sep 14, 2017 | 52.08 | 52.22 | 51.52 | 52.02 | 634,171 | -0.18(-0.35%) |
Sep 13, 2017 | 51.93 | 52.51 | 51.71 | 52.20 | 619,167 | +0.28(+0.54%) |
Sep 12, 2017 | 51.18 | 51.92 | 51.18 | 51.92 | 367,367 | +0.42(+0.82%) |
Sep 11, 2017 | 51.12 | 51.79 | 51.02 | 51.50 | 369,832 | +0.69(+1.36%) |
Sep 08, 2017 | 50.21 | 51.24 | 50.17 | 50.81 | 739,715 | +0.56(+1.12%) |
Sep 07, 2017 | 50.70 | 51.28 | 50.25 | 50.25 | 406,559 | -0.38(-0.74%) |
Sep 06, 2017 | 50.86 | 51.17 | 50.21 | 50.63 | 683,548 | -0.40(-0.79%) |
Sep 05, 2017 | 51.39 | 51.64 | 50.93 | 51.03 | 367,267 | -0.33(-0.65%) |
Sep 01, 2017 | 50.91 | 51.56 | 50.80 | 51.36 | 277,725 | +0.70(+1.38%) |
Aug 31, 2017 | 50.85 | 50.95 | 50.50 | 50.66 | 617,037 | +0.00(+0.00%) |
Aug 30, 2017 | 50.42 | 50.91 | 50.18 | 50.66 | 458,423 | +0.25(+0.49%) |
Aug 29, 2017 | 49.86 | 50.53 | 49.79 | 50.42 | 332,078 | +0.29(+0.58%) |
Aug 28, 2017 | 50.38 | 50.47 | 49.96 | 50.13 | 448,358 | -0.12(-0.24%) |
Aug 25, 2017 | 50.09 | 50.57 | 49.94 | 50.25 | 313,710 | +0.46(+0.91%) |
Aug 24, 2017 | 49.98 | 50.21 | 49.65 | 49.79 | 425,806 | +0.05(+0.11%) |
Aug 23, 2017 | 49.80 | 50.16 | 49.42 | 49.74 | 616,674 | -0.25(-0.49%) |
Aug 22, 2017 | 50.01 | 50.13 | 49.47 | 49.99 | 518,493 | +0.01(+0.02%) |
Aug 21, 2017 | 49.87 | 50.42 | 49.77 | 49.98 | 493,406 | +0.03(+0.07%) |
Aug 18, 2017 | 50.10 | 50.45 | 49.79 | 49.94 | 364,584 | -0.10(-0.21%) |
Aug 17, 2017 | 51.01 | 51.33 | 50.04 | 50.05 | 323,566 | -1.13(-2.21%) |
Aug 16, 2017 | 51.34 | 51.48 | 51.03 | 51.18 | 471,466 | +0.14(+0.27%) |
Aug 15, 2017 | 52.12 | 52.13 | 50.78 | 51.04 | 636,089 | -1.04(-2.00%) |
Aug 14, 2017 | 51.25 | 52.21 | 51.13 | 52.08 | 507,451 | +1.12(+2.20%) |
Aug 11, 2017 | 50.35 | 51.27 | 50.21 | 50.96 | 456,885 | +0.45(+0.88%) |
Aug 10, 2017 | 51.18 | 51.23 | 50.35 | 50.51 | 627,948 | -0.87(-1.69%) |
Aug 09, 2017 | 52.30 | 52.30 | 51.24 | 51.38 | 441,375 | -0.96(-1.84%) |
Aug 08, 2017 | 52.61 | 52.90 | 52.18 | 52.34 | 477,473 | -0.02(-0.03%) |
Aug 07, 2017 | 52.46 | 52.67 | 52.25 | 52.36 | 279,374 | -0.10(-0.18%) |
Aug 04, 2017 | 52.12 | 52.54 | 51.85 | 52.46 | 353,616 | +0.25(+0.47%) |
Aug 03, 2017 | 52.53 | 52.72 | 52.18 | 52.21 | 314,280 | -0.32(-0.62%) |
Aug 02, 2017 | 52.75 | 52.75 | 51.81 | 52.53 | 563,063 | -0.40(-0.76%) |