Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.43 | 51.52 | 50.72 | 51.31 | 1,806,848 | -0.19(-0.37%) |
Oct 30, 2017 | 51.46 | 51.67 | 51.19 | 51.50 | 1,665,764 | +0.04(+0.07%) |
Oct 27, 2017 | 50.36 | 51.97 | 50.35 | 51.47 | 2,518,878 | +1.07(+2.13%) |
Oct 26, 2017 | 51.08 | 51.24 | 50.29 | 50.39 | 1,479,721 | -0.34(-0.66%) |
Oct 25, 2017 | 50.86 | 51.16 | 50.12 | 50.73 | 2,032,463 | -0.50(-0.97%) |
Oct 24, 2017 | 51.74 | 51.83 | 51.01 | 51.23 | 2,163,012 | -0.49(-0.95%) |
Oct 23, 2017 | 52.38 | 52.41 | 51.63 | 51.72 | 1,747,686 | -0.52(-1.00%) |
Oct 20, 2017 | 52.27 | 52.27 | 51.92 | 52.24 | 1,996,504 | -0.01(-0.01%) |
Oct 19, 2017 | 52.35 | 52.61 | 52.09 | 52.25 | 1,593,440 | -0.10(-0.19%) |
Oct 18, 2017 | 52.26 | 52.50 | 51.98 | 52.35 | 1,656,123 | +0.09(+0.18%) |
Oct 17, 2017 | 51.92 | 52.33 | 51.83 | 52.26 | 1,661,715 | +0.09(+0.18%) |
Oct 16, 2017 | 52.30 | 52.44 | 51.93 | 52.16 | 1,663,696 | -0.10(-0.19%) |
Oct 13, 2017 | 52.38 | 52.54 | 51.99 | 52.26 | 2,510,529 | +0.15(+0.28%) |
Oct 12, 2017 | 51.99 | 52.12 | 51.41 | 52.12 | 1,803,584 | +0.05(+0.10%) |
Oct 11, 2017 | 52.09 | 52.34 | 51.91 | 52.06 | 2,594,725 | -0.05(-0.10%) |
Oct 10, 2017 | 52.44 | 52.66 | 51.81 | 52.12 | 3,508,874 | -0.18(-0.35%) |
Oct 09, 2017 | 52.42 | 52.74 | 52.25 | 52.30 | 1,655,254 | -0.08(-0.15%) |
Oct 06, 2017 | 52.34 | 52.41 | 51.70 | 52.38 | 3,790,963 | -0.13(-0.25%) |
Oct 05, 2017 | 52.79 | 53.01 | 52.42 | 52.51 | 2,678,735 | -0.08(-0.16%) |
Oct 04, 2017 | 52.86 | 52.86 | 52.11 | 52.59 | 4,289,415 | -0.62(-1.17%) |
Oct 03, 2017 | 53.34 | 53.80 | 53.04 | 53.21 | 2,018,277 | -0.08(-0.16%) |
Oct 02, 2017 | 54.31 | 54.31 | 53.25 | 53.30 | 2,319,832 | -0.56(-1.04%) |
Sep 29, 2017 | 53.92 | 54.38 | 53.61 | 53.86 | 2,690,805 | -0.23(-0.43%) |
Sep 28, 2017 | 53.50 | 54.10 | 53.47 | 54.09 | 1,503,707 | +0.51(+0.96%) |
Sep 27, 2017 | 54.60 | 54.91 | 53.47 | 53.57 | 3,105,309 | -1.46(-2.65%) |
Sep 26, 2017 | 54.59 | 55.10 | 54.16 | 55.03 | 3,670,911 | +0.38(+0.70%) |
Sep 25, 2017 | 54.48 | 54.80 | 54.35 | 54.65 | 1,974,444 | +0.27(+0.49%) |
Sep 22, 2017 | 55.43 | 55.47 | 54.26 | 54.38 | 2,418,208 | -0.95(-1.72%) |
Sep 21, 2017 | 56.09 | 56.25 | 55.31 | 55.33 | 2,043,643 | -0.77(-1.37%) |
Sep 20, 2017 | 56.49 | 56.61 | 55.86 | 56.09 | 2,779,832 | -0.18(-0.31%) |
Sep 19, 2017 | 57.01 | 57.19 | 56.15 | 56.27 | 2,193,907 | -0.67(-1.18%) |
Sep 18, 2017 | 57.11 | 57.25 | 56.67 | 56.95 | 1,867,026 | -0.20(-0.35%) |
Sep 15, 2017 | 56.91 | 57.18 | 56.41 | 57.14 | 3,666,858 | +0.09(+0.16%) |
Sep 14, 2017 | 56.72 | 57.05 | 56.32 | 57.05 | 2,155,084 | +0.27(+0.47%) |
Sep 13, 2017 | 56.91 | 57.08 | 56.57 | 56.78 | 1,944,448 | -0.18(-0.32%) |
Sep 12, 2017 | 57.67 | 57.92 | 56.73 | 56.97 | 1,858,491 | -0.78(-1.35%) |
Sep 11, 2017 | 57.14 | 57.80 | 56.98 | 57.75 | 2,247,577 | +0.53(+0.92%) |
Sep 08, 2017 | 56.64 | 57.33 | 56.52 | 57.22 | 1,893,550 | +0.52(+0.92%) |
Sep 07, 2017 | 56.57 | 56.88 | 56.31 | 56.70 | 1,416,237 | +0.25(+0.43%) |
Sep 06, 2017 | 56.88 | 57.19 | 56.29 | 56.45 | 2,940,930 | -0.30(-0.53%) |
Sep 05, 2017 | 56.60 | 57.01 | 56.43 | 56.75 | 3,132,362 | +0.30(+0.53%) |
Sep 01, 2017 | 56.12 | 56.54 | 56.09 | 56.45 | 2,259,148 | +0.34(+0.61%) |
Aug 31, 2017 | 55.80 | 56.26 | 55.65 | 56.11 | 3,390,252 | +0.54(+0.98%) |
Aug 30, 2017 | 55.03 | 55.72 | 55.02 | 55.57 | 2,968,823 | +0.44(+0.81%) |
Aug 29, 2017 | 54.78 | 55.35 | 54.70 | 55.12 | 1,969,597 | +0.53(+0.97%) |
Aug 28, 2017 | 55.18 | 55.25 | 54.49 | 54.59 | 1,215,797 | -0.52(-0.95%) |
Aug 25, 2017 | 55.01 | 55.44 | 54.91 | 55.11 | 1,697,417 | +0.39(+0.71%) |
Aug 24, 2017 | 54.80 | 55.16 | 54.65 | 54.72 | 1,970,802 | -0.13(-0.24%) |
Aug 23, 2017 | 54.33 | 55.02 | 54.22 | 54.85 | 1,213,710 | +0.50(+0.92%) |
Aug 22, 2017 | 55.16 | 55.24 | 54.22 | 54.35 | 1,535,458 | -0.80(-1.46%) |
Aug 21, 2017 | 54.23 | 55.29 | 54.08 | 55.16 | 1,798,586 | +1.02(+1.88%) |
Aug 18, 2017 | 54.57 | 54.62 | 54.07 | 54.14 | 1,831,784 | -0.34(-0.63%) |
Aug 17, 2017 | 54.97 | 55.37 | 54.49 | 54.49 | 1,785,777 | -0.69(-1.25%) |
Aug 16, 2017 | 54.75 | 55.47 | 54.63 | 55.17 | 2,168,046 | +0.58(+1.07%) |
Aug 15, 2017 | 54.84 | 54.84 | 54.27 | 54.59 | 2,075,761 | -0.39(-0.71%) |
Aug 14, 2017 | 54.13 | 55.14 | 54.03 | 54.98 | 2,095,297 | +1.03(+1.92%) |
Aug 11, 2017 | 54.32 | 54.32 | 53.53 | 53.95 | 1,757,139 | -0.15(-0.28%) |
Aug 10, 2017 | 54.57 | 54.78 | 54.04 | 54.10 | 1,939,315 | -0.49(-0.90%) |
Aug 09, 2017 | 55.17 | 55.33 | 54.54 | 54.59 | 1,595,095 | -0.54(-0.97%) |
Aug 08, 2017 | 54.98 | 55.31 | 54.78 | 55.13 | 2,004,379 | +0.02(+0.03%) |
Aug 07, 2017 | 55.04 | 55.43 | 54.70 | 55.11 | 1,635,196 | +0.07(+0.13%) |
Aug 04, 2017 | 55.33 | 55.43 | 54.93 | 55.04 | 1,776,531 | -0.28(-0.50%) |
Aug 03, 2017 | 54.84 | 55.41 | 54.43 | 55.32 | 2,156,055 | +0.48(+0.87%) |
Aug 02, 2017 | 54.61 | 54.86 | 54.39 | 54.84 | 1,922,858 | +0.08(+0.15%) |