Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.36 | 56.10 | 55.23 | 55.85 | 1,886,684 | -0.40(-0.71%) |
Oct 30, 2017 | 56.59 | 56.73 | 56.09 | 56.25 | 752,957 | -0.45(-0.79%) |
Oct 27, 2017 | 56.61 | 56.85 | 56.26 | 56.70 | 762,525 | -0.11(-0.20%) |
Oct 26, 2017 | 57.13 | 57.41 | 56.73 | 56.81 | 756,445 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.41 | 56.33 | 56.86 | 768,218 | -0.58(-1.00%) |
Oct 24, 2017 | 57.62 | 57.89 | 57.32 | 57.44 | 769,492 | -0.32(-0.55%) |
Oct 23, 2017 | 57.56 | 58.10 | 57.51 | 57.75 | 722,637 | -0.04(-0.07%) |
Oct 20, 2017 | 57.52 | 57.84 | 57.11 | 57.80 | 863,703 | +0.28(+0.48%) |
Oct 19, 2017 | 57.12 | 57.74 | 56.92 | 57.52 | 760,263 | +0.32(+0.55%) |
Oct 18, 2017 | 57.77 | 57.99 | 57.15 | 57.20 | 1,099,537 | -0.63(-1.08%) |
Oct 17, 2017 | 57.48 | 58.08 | 57.24 | 57.83 | 987,807 | +0.35(+0.61%) |
Oct 16, 2017 | 58.47 | 58.88 | 56.93 | 57.48 | 2,703,266 | -1.39(-2.36%) |
Oct 13, 2017 | 55.57 | 60.13 | 55.17 | 58.87 | 7,022,276 | +3.77(+6.84%) |
Oct 12, 2017 | 54.84 | 55.12 | 54.70 | 55.10 | 1,198,162 | +0.09(+0.16%) |
Oct 11, 2017 | 55.21 | 55.46 | 54.69 | 55.01 | 962,770 | -0.08(-0.15%) |
Oct 10, 2017 | 54.78 | 55.16 | 54.68 | 55.09 | 1,487,763 | +0.54(+0.98%) |
Oct 09, 2017 | 55.63 | 55.76 | 54.53 | 54.56 | 1,396,423 | -1.25(-2.24%) |
Oct 06, 2017 | 56.59 | 56.62 | 55.49 | 55.81 | 1,283,475 | -0.88(-1.55%) |
Oct 05, 2017 | 56.53 | 56.76 | 56.46 | 56.68 | 847,809 | +0.24(+0.42%) |
Oct 04, 2017 | 55.98 | 56.79 | 55.93 | 56.45 | 1,323,574 | +0.15(+0.27%) |
Oct 03, 2017 | 57.00 | 57.13 | 56.21 | 56.29 | 1,413,902 | -0.49(-0.86%) |
Oct 02, 2017 | 56.66 | 57.28 | 56.51 | 56.78 | 1,308,418 | +0.37(+0.66%) |
Sep 29, 2017 | 56.48 | 56.62 | 56.05 | 56.41 | 1,272,612 | -0.06(-0.12%) |
Sep 28, 2017 | 57.25 | 57.86 | 56.41 | 56.47 | 1,365,348 | -1.01(-1.75%) |
Sep 27, 2017 | 58.14 | 58.17 | 57.37 | 57.48 | 1,097,016 | -0.56(-0.97%) |
Sep 26, 2017 | 58.24 | 58.44 | 57.84 | 58.04 | 622,544 | -0.01(-0.01%) |
Sep 25, 2017 | 57.94 | 58.25 | 57.75 | 58.05 | 693,595 | +0.16(+0.28%) |
Sep 22, 2017 | 58.05 | 58.42 | 57.71 | 57.88 | 785,292 | -0.08(-0.14%) |
Sep 21, 2017 | 57.98 | 58.42 | 57.76 | 57.97 | 709,575 | -0.07(-0.13%) |
Sep 20, 2017 | 58.67 | 58.80 | 57.94 | 58.04 | 1,245,698 | -0.82(-1.39%) |
Sep 19, 2017 | 59.08 | 59.27 | 58.66 | 58.86 | 1,094,412 | -0.29(-0.49%) |
Sep 18, 2017 | 59.09 | 59.57 | 59.01 | 59.15 | 1,072,827 | +0.25(+0.43%) |
Sep 15, 2017 | 59.29 | 59.91 | 58.53 | 58.90 | 2,129,090 | -0.24(-0.41%) |
Sep 14, 2017 | 58.70 | 59.28 | 58.70 | 59.14 | 1,169,682 | +0.44(+0.75%) |
Sep 13, 2017 | 58.57 | 59.31 | 58.13 | 58.70 | 1,752,761 | +0.69(+1.19%) |
Sep 12, 2017 | 59.19 | 59.38 | 56.80 | 58.01 | 3,968,990 | -3.50(-5.69%) |
Sep 11, 2017 | 61.02 | 61.96 | 60.86 | 61.51 | 994,301 | +0.76(+1.24%) |
Sep 08, 2017 | 61.40 | 61.52 | 60.69 | 60.76 | 850,348 | -0.67(-1.08%) |
Sep 07, 2017 | 61.49 | 61.75 | 60.82 | 61.43 | 683,767 | +0.03(+0.05%) |
Sep 06, 2017 | 61.56 | 61.67 | 61.20 | 61.39 | 774,098 | -0.07(-0.11%) |
Sep 05, 2017 | 61.76 | 62.02 | 61.25 | 61.46 | 746,571 | -0.42(-0.68%) |
Sep 01, 2017 | 61.08 | 61.90 | 60.34 | 61.88 | 1,101,271 | +1.27(+2.10%) |
Aug 31, 2017 | 60.26 | 60.92 | 59.28 | 60.61 | 1,877,758 | +0.47(+0.78%) |
Aug 30, 2017 | 60.56 | 60.91 | 60.07 | 60.13 | 659,852 | -0.12(-0.20%) |
Aug 29, 2017 | 60.47 | 60.92 | 59.78 | 60.26 | 1,328,163 | -0.31(-0.51%) |
Aug 28, 2017 | 61.64 | 61.85 | 60.49 | 60.56 | 1,029,429 | -0.77(-1.26%) |
Aug 25, 2017 | 61.50 | 61.72 | 61.22 | 61.34 | 534,683 | +0.05(+0.08%) |
Aug 24, 2017 | 61.29 | 61.34 | 60.84 | 61.29 | 852,923 | -0.01(-0.01%) |
Aug 23, 2017 | 61.68 | 62.04 | 61.12 | 61.30 | 1,003,661 | -0.44(-0.71%) |
Aug 22, 2017 | 61.05 | 61.75 | 60.82 | 61.73 | 1,367,543 | +0.76(+1.24%) |
Aug 21, 2017 | 60.91 | 61.06 | 60.36 | 60.98 | 627,329 | +0.11(+0.19%) |
Aug 18, 2017 | 60.84 | 61.14 | 60.56 | 60.87 | 1,219,691 | -0.11(-0.19%) |
Aug 17, 2017 | 62.33 | 62.41 | 60.88 | 60.98 | 933,994 | -1.30(-2.09%) |
Aug 16, 2017 | 62.28 | 62.93 | 62.22 | 62.28 | 726,443 | +0.00(+0.00%) |
Aug 15, 2017 | 62.67 | 62.78 | 62.28 | 62.28 | 581,884 | -0.05(-0.08%) |
Aug 14, 2017 | 62.71 | 63.23 | 62.26 | 62.33 | 995,878 | -0.04(-0.06%) |
Aug 11, 2017 | 62.47 | 62.75 | 62.31 | 62.37 | 837,995 | -0.56(-0.89%) |
Aug 10, 2017 | 61.93 | 63.42 | 61.71 | 62.92 | 1,829,418 | +0.83(+1.34%) |
Aug 09, 2017 | 61.75 | 62.12 | 61.11 | 62.09 | 1,117,774 | -0.04(-0.06%) |
Aug 08, 2017 | 62.38 | 62.64 | 61.59 | 62.13 | 1,385,973 | -0.23(-0.36%) |
Aug 07, 2017 | 61.76 | 62.57 | 61.32 | 62.36 | 1,836,099 | +0.74(+1.21%) |
Aug 04, 2017 | 61.55 | 61.75 | 61.07 | 61.62 | 950,620 | +0.31(+0.50%) |
Aug 03, 2017 | 62.15 | 62.83 | 60.98 | 61.31 | 1,407,146 | -1.23(-1.96%) |
Aug 02, 2017 | 65.02 | 65.78 | 61.76 | 62.54 | 1,960,184 | -0.47(-0.74%) |