Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.36 | 56.10 | 55.23 | 55.86 | 1,886,608 | -0.40(-0.71%) |
Oct 30, 2017 | 56.59 | 56.73 | 56.10 | 56.25 | 752,926 | -0.45(-0.79%) |
Oct 27, 2017 | 56.61 | 56.85 | 56.26 | 56.70 | 762,494 | -0.11(-0.20%) |
Oct 26, 2017 | 57.13 | 57.42 | 56.73 | 56.82 | 756,415 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.42 | 56.33 | 56.86 | 768,187 | -0.58(-1.00%) |
Oct 24, 2017 | 57.62 | 57.90 | 57.33 | 57.44 | 769,461 | -0.32(-0.55%) |
Oct 23, 2017 | 57.56 | 58.10 | 57.51 | 57.76 | 722,608 | -0.04(-0.07%) |
Oct 20, 2017 | 57.52 | 57.84 | 57.12 | 57.80 | 863,668 | +0.28(+0.48%) |
Oct 19, 2017 | 57.12 | 57.74 | 56.92 | 57.52 | 760,232 | +0.32(+0.55%) |
Oct 18, 2017 | 57.77 | 57.99 | 57.15 | 57.20 | 1,099,492 | -0.63(-1.08%) |
Oct 17, 2017 | 57.48 | 58.08 | 57.25 | 57.83 | 987,767 | +0.35(+0.61%) |
Oct 16, 2017 | 58.47 | 58.88 | 56.94 | 57.48 | 2,703,157 | -1.39(-2.36%) |
Oct 13, 2017 | 55.57 | 60.13 | 55.17 | 58.87 | 7,021,991 | +3.77(+6.84%) |
Oct 12, 2017 | 54.84 | 55.12 | 54.70 | 55.10 | 1,198,113 | +0.09(+0.16%) |
Oct 11, 2017 | 55.22 | 55.46 | 54.69 | 55.01 | 962,731 | -0.08(-0.15%) |
Oct 10, 2017 | 54.78 | 55.17 | 54.68 | 55.09 | 1,487,703 | +0.54(+0.98%) |
Oct 09, 2017 | 55.63 | 55.76 | 54.53 | 54.56 | 1,396,366 | -1.25(-2.24%) |
Oct 06, 2017 | 56.59 | 56.62 | 55.49 | 55.81 | 1,283,423 | -0.88(-1.55%) |
Oct 05, 2017 | 56.53 | 56.77 | 56.47 | 56.69 | 847,774 | +0.24(+0.42%) |
Oct 04, 2017 | 55.99 | 56.79 | 55.93 | 56.45 | 1,323,520 | +0.15(+0.27%) |
Oct 03, 2017 | 57.00 | 57.13 | 56.21 | 56.30 | 1,413,844 | -0.49(-0.86%) |
Oct 02, 2017 | 56.66 | 57.29 | 56.51 | 56.78 | 1,308,365 | +0.37(+0.66%) |
Sep 29, 2017 | 56.48 | 56.62 | 56.05 | 56.41 | 1,272,560 | -0.06(-0.12%) |
Sep 28, 2017 | 57.25 | 57.86 | 56.42 | 56.47 | 1,365,293 | -1.01(-1.75%) |
Sep 27, 2017 | 58.14 | 58.17 | 57.38 | 57.48 | 1,096,972 | -0.56(-0.97%) |
Sep 26, 2017 | 58.24 | 58.44 | 57.84 | 58.04 | 622,519 | -0.01(-0.01%) |
Sep 25, 2017 | 57.94 | 58.25 | 57.75 | 58.05 | 693,567 | +0.16(+0.28%) |
Sep 22, 2017 | 58.05 | 58.42 | 57.71 | 57.89 | 785,261 | -0.08(-0.14%) |
Sep 21, 2017 | 57.98 | 58.42 | 57.77 | 57.97 | 709,547 | -0.07(-0.13%) |
Sep 20, 2017 | 58.67 | 58.81 | 57.94 | 58.04 | 1,245,648 | -0.82(-1.39%) |
Sep 19, 2017 | 59.08 | 59.27 | 58.67 | 58.86 | 1,094,367 | -0.29(-0.49%) |
Sep 18, 2017 | 59.10 | 59.57 | 59.01 | 59.15 | 1,072,784 | +0.25(+0.43%) |
Sep 15, 2017 | 59.29 | 59.92 | 58.53 | 58.90 | 2,129,004 | -0.24(-0.41%) |
Sep 14, 2017 | 58.71 | 59.28 | 58.71 | 59.15 | 1,169,634 | +0.44(+0.75%) |
Sep 13, 2017 | 58.57 | 59.31 | 58.13 | 58.71 | 1,752,690 | +0.69(+1.19%) |
Sep 12, 2017 | 59.19 | 59.38 | 56.80 | 58.02 | 3,968,829 | -3.50(-5.69%) |
Sep 11, 2017 | 61.02 | 61.96 | 60.86 | 61.52 | 994,261 | +0.76(+1.24%) |
Sep 08, 2017 | 61.40 | 61.53 | 60.70 | 60.76 | 850,314 | -0.67(-1.08%) |
Sep 07, 2017 | 61.49 | 61.75 | 60.82 | 61.43 | 683,740 | +0.03(+0.05%) |
Sep 06, 2017 | 61.57 | 61.67 | 61.20 | 61.40 | 774,066 | -0.06(-0.11%) |
Sep 05, 2017 | 61.76 | 62.02 | 61.26 | 61.46 | 746,540 | -0.42(-0.68%) |
Sep 01, 2017 | 61.08 | 61.91 | 60.34 | 61.88 | 1,101,226 | +1.27(+2.10%) |
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,682 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.92 | 60.07 | 60.14 | 659,825 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.79 | 60.26 | 1,328,110 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.57 | 1,029,387 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,661 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.35 | 60.84 | 61.29 | 852,888 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.05 | 61.13 | 61.30 | 1,003,621 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.83 | 61.74 | 1,367,487 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,304 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,641 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,957 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,414 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,861 | -0.05(-0.08%) |
Aug 14, 2017 | 62.72 | 63.24 | 62.26 | 62.33 | 995,838 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,961 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.93 | 1,829,344 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.10 | 1,117,729 | -0.04(-0.06%) |
Aug 08, 2017 | 62.39 | 62.64 | 61.59 | 62.14 | 1,385,917 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,024 | +0.74(+1.20%) |
Aug 04, 2017 | 61.55 | 61.76 | 61.07 | 61.62 | 950,582 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,089 | -1.23(-1.96%) |
Aug 02, 2017 | 65.03 | 65.78 | 61.76 | 62.54 | 1,960,105 | -0.47(-0.74%) |