Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.78 | 55.88 | 55.56 | 55.57 | 1,170,873 | -0.41(-0.74%) |
Oct 30, 2017 | 55.94 | 56.14 | 55.80 | 55.98 | 964,235 | -0.12(-0.22%) |
Oct 27, 2017 | 55.68 | 56.14 | 55.56 | 56.10 | 953,613 | +0.23(+0.41%) |
Oct 26, 2017 | 55.82 | 56.08 | 55.76 | 55.88 | 961,516 | +0.17(+0.31%) |
Oct 25, 2017 | 56.73 | 56.79 | 55.53 | 55.71 | 2,001,115 | -0.87(-1.55%) |
Oct 24, 2017 | 56.51 | 56.67 | 56.47 | 56.58 | 1,984,321 | +0.20(+0.36%) |
Oct 23, 2017 | 56.43 | 56.55 | 56.31 | 56.38 | 1,016,803 | -0.05(-0.09%) |
Oct 20, 2017 | 56.55 | 56.76 | 56.33 | 56.43 | 1,370,157 | -0.34(-0.59%) |
Oct 19, 2017 | 56.28 | 56.93 | 56.26 | 56.76 | 1,366,125 | +0.32(+0.56%) |
Oct 18, 2017 | 56.12 | 56.56 | 56.09 | 56.45 | 1,318,077 | +0.47(+0.84%) |
Oct 17, 2017 | 55.76 | 56.05 | 55.74 | 55.98 | 1,338,913 | +0.23(+0.40%) |
Oct 16, 2017 | 55.67 | 55.86 | 55.60 | 55.75 | 1,003,387 | +0.00(+0.00%) |
Oct 13, 2017 | 55.61 | 55.84 | 55.57 | 55.75 | 1,177,231 | +0.15(+0.27%) |
Oct 12, 2017 | 55.73 | 55.79 | 55.50 | 55.60 | 1,198,014 | -0.20(-0.35%) |
Oct 11, 2017 | 55.29 | 55.86 | 55.29 | 55.80 | 1,347,806 | +0.54(+0.98%) |
Oct 10, 2017 | 55.16 | 55.38 | 55.09 | 55.26 | 1,119,662 | +0.58(+1.05%) |
Oct 09, 2017 | 55.03 | 55.04 | 54.64 | 54.68 | 603,870 | -0.33(-0.60%) |
Oct 06, 2017 | 54.95 | 55.04 | 54.61 | 55.01 | 977,233 | +0.10(+0.18%) |
Oct 05, 2017 | 54.79 | 55.14 | 54.79 | 54.91 | 898,347 | -0.20(-0.37%) |
Oct 04, 2017 | 55.12 | 55.30 | 54.96 | 55.12 | 1,155,745 | +0.04(+0.06%) |
Oct 03, 2017 | 54.53 | 55.13 | 54.51 | 55.08 | 913,311 | +0.54(+0.99%) |
Oct 02, 2017 | 54.40 | 54.84 | 54.38 | 54.54 | 900,522 | +0.16(+0.30%) |
Sep 29, 2017 | 54.25 | 54.68 | 54.22 | 54.38 | 1,140,070 | +0.12(+0.22%) |
Sep 28, 2017 | 53.77 | 54.34 | 53.74 | 54.26 | 1,006,984 | +0.51(+0.94%) |
Sep 27, 2017 | 54.28 | 53.70 | 53.75 | 1,133,431 | +0.00(+0.00%) | |
Sep 26, 2017 | 53.80 | 53.89 | 53.50 | 53.75 | 652,798 | +0.11(+0.20%) |
Sep 25, 2017 | 53.81 | 54.00 | 53.45 | 53.65 | 731,420 | -0.15(-0.29%) |
Sep 22, 2017 | 53.83 | 54.03 | 53.65 | 53.80 | 775,792 | +0.08(+0.16%) |
Sep 21, 2017 | 53.43 | 53.90 | 53.42 | 53.72 | 1,123,962 | +0.32(+0.61%) |
Sep 20, 2017 | 53.40 | 53.89 | 53.18 | 53.40 | 1,196,820 | +0.11(+0.21%) |
Sep 19, 2017 | 52.86 | 53.40 | 52.80 | 53.28 | 1,249,446 | +0.58(+1.09%) |
Sep 18, 2017 | 53.10 | 53.18 | 52.52 | 52.71 | 1,279,665 | -0.37(-0.70%) |
Sep 15, 2017 | 53.20 | 53.28 | 52.91 | 53.08 | 1,333,912 | -0.08(-0.15%) |
Sep 14, 2017 | 53.15 | 53.22 | 53.04 | 53.16 | 690,816 | -0.02(-0.04%) |
Sep 13, 2017 | 52.97 | 53.28 | 52.85 | 53.18 | 1,053,612 | +0.23(+0.44%) |
Sep 12, 2017 | 52.88 | 53.12 | 52.73 | 52.95 | 1,002,805 | +0.12(+0.23%) |
Sep 11, 2017 | 52.73 | 52.87 | 52.59 | 52.83 | 1,336,132 | +0.43(+0.82%) |
Sep 08, 2017 | 52.41 | 52.55 | 52.31 | 52.40 | 1,069,620 | -0.05(-0.09%) |
Sep 07, 2017 | 52.52 | 52.55 | 52.23 | 52.45 | 1,326,357 | +0.22(+0.42%) |
Sep 06, 2017 | 51.67 | 52.54 | 51.41 | 52.23 | 1,778,228 | +0.68(+1.32%) |
Sep 05, 2017 | 52.14 | 52.19 | 51.45 | 51.55 | 1,500,573 | -0.71(-1.36%) |
Sep 01, 2017 | 52.39 | 52.61 | 52.20 | 52.26 | 1,004,831 | +0.19(+0.36%) |
Aug 31, 2017 | 51.86 | 52.39 | 51.64 | 52.07 | 1,657,958 | +0.58(+1.13%) |
Aug 30, 2017 | 51.99 | 52.06 | 51.21 | 51.48 | 1,698,705 | -0.60(-1.16%) |
Aug 29, 2017 | 51.99 | 52.14 | 51.67 | 52.09 | 1,152,740 | -0.25(-0.48%) |
Aug 28, 2017 | 52.70 | 52.70 | 52.24 | 52.34 | 1,983,415 | -0.22(-0.41%) |
Aug 25, 2017 | 52.28 | 52.75 | 52.19 | 52.56 | 1,661,916 | +0.37(+0.71%) |
Aug 24, 2017 | 52.50 | 52.50 | 52.04 | 52.19 | 1,306,102 | +0.01(+0.01%) |
Aug 23, 2017 | 51.55 | 52.38 | 51.38 | 52.18 | 1,704,727 | +0.69(+1.34%) |
Aug 22, 2017 | 51.69 | 51.74 | 51.36 | 51.49 | 1,422,475 | -0.06(-0.11%) |
Aug 21, 2017 | 51.48 | 51.75 | 51.32 | 51.55 | 1,443,609 | +0.00(+0.00%) |
Aug 18, 2017 | 51.46 | 51.74 | 51.13 | 51.55 | 1,387,967 | +0.25(+0.49%) |
Aug 17, 2017 | 51.57 | 51.86 | 51.29 | 51.29 | 1,095,536 | -0.46(-0.88%) |
Aug 16, 2017 | 51.78 | 51.89 | 51.65 | 51.75 | 819,877 | +0.27(+0.53%) |
Aug 15, 2017 | 51.77 | 51.77 | 51.28 | 51.48 | 1,473,071 | -0.20(-0.38%) |
Aug 14, 2017 | 51.60 | 52.08 | 51.60 | 51.67 | 877,314 | +0.43(+0.84%) |
Aug 11, 2017 | 51.36 | 51.61 | 51.05 | 51.24 | 1,072,722 | +0.00(+0.00%) |
Aug 10, 2017 | 51.96 | 52.10 | 51.15 | 51.24 | 2,040,335 | -0.94(-1.81%) |
Aug 09, 2017 | 52.26 | 52.42 | 52.03 | 52.19 | 972,889 | -0.36(-0.68%) |
Aug 08, 2017 | 52.29 | 52.64 | 52.29 | 52.54 | 1,050,108 | +0.16(+0.31%) |
Aug 07, 2017 | 52.52 | 52.62 | 52.31 | 52.38 | 590,484 | -0.16(-0.31%) |
Aug 04, 2017 | 52.62 | 52.92 | 52.36 | 52.54 | 964,866 | +0.03(+0.05%) |
Aug 03, 2017 | 52.65 | 52.75 | 52.41 | 52.52 | 998,988 | -0.13(-0.25%) |
Aug 02, 2017 | 52.33 | 52.77 | 52.26 | 52.65 | 940,230 | +0.24(+0.46%) |