Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.06 | 58.18 | 57.50 | 57.75 | 2,991,346 | -0.09(-0.15%) |
Oct 30, 2017 | 58.55 | 58.60 | 57.54 | 57.84 | 3,228,205 | -0.99(-1.69%) |
Oct 27, 2017 | 58.17 | 58.85 | 58.00 | 58.83 | 2,747,048 | +0.67(+1.16%) |
Oct 26, 2017 | 57.80 | 58.60 | 57.51 | 58.16 | 2,528,849 | +0.49(+0.85%) |
Oct 25, 2017 | 56.64 | 58.22 | 56.00 | 57.66 | 3,480,230 | +0.03(+0.05%) |
Oct 24, 2017 | 57.45 | 57.67 | 56.88 | 57.64 | 4,467,488 | +0.21(+0.36%) |
Oct 23, 2017 | 57.10 | 57.92 | 57.06 | 57.43 | 2,008,373 | +0.47(+0.83%) |
Oct 20, 2017 | 57.06 | 57.24 | 56.79 | 56.96 | 3,057,450 | +0.11(+0.19%) |
Oct 19, 2017 | 57.27 | 57.38 | 56.26 | 56.85 | 3,691,756 | -0.33(-0.58%) |
Oct 18, 2017 | 57.24 | 57.42 | 56.91 | 57.18 | 1,496,131 | -0.07(-0.13%) |
Oct 17, 2017 | 56.96 | 57.49 | 56.72 | 57.25 | 2,773,661 | +0.24(+0.42%) |
Oct 16, 2017 | 56.34 | 57.06 | 56.34 | 57.01 | 3,031,372 | +0.74(+1.32%) |
Oct 13, 2017 | 56.06 | 56.31 | 55.79 | 56.27 | 3,167,591 | +0.26(+0.46%) |
Oct 12, 2017 | 55.54 | 56.05 | 55.42 | 56.01 | 1,630,009 | +0.47(+0.84%) |
Oct 11, 2017 | 55.29 | 55.68 | 55.19 | 55.54 | 2,546,466 | +0.27(+0.49%) |
Oct 10, 2017 | 54.97 | 55.32 | 54.44 | 55.27 | 2,528,603 | +0.23(+0.42%) |
Oct 09, 2017 | 56.47 | 56.47 | 54.74 | 55.04 | 2,914,167 | -1.31(-2.32%) |
Oct 06, 2017 | 56.09 | 56.51 | 55.91 | 56.35 | 2,805,742 | +0.18(+0.32%) |
Oct 05, 2017 | 56.20 | 56.33 | 56.03 | 56.17 | 2,000,911 | -0.17(-0.30%) |
Oct 04, 2017 | 56.20 | 56.44 | 56.08 | 56.34 | 2,124,490 | +0.25(+0.45%) |
Oct 03, 2017 | 56.40 | 56.54 | 55.94 | 56.09 | 1,841,468 | -0.48(-0.85%) |
Oct 02, 2017 | 56.36 | 56.79 | 56.34 | 56.57 | 2,022,590 | +0.37(+0.65%) |
Sep 29, 2017 | 55.79 | 56.22 | 55.67 | 56.20 | 1,763,027 | +0.37(+0.66%) |
Sep 28, 2017 | 55.78 | 56.01 | 55.41 | 55.84 | 1,707,212 | -0.11(-0.19%) |
Sep 27, 2017 | 56.09 | 56.30 | 55.48 | 55.95 | 2,579,988 | -0.05(-0.10%) |
Sep 26, 2017 | 56.30 | 56.32 | 55.91 | 56.00 | 1,453,820 | -0.21(-0.38%) |
Sep 25, 2017 | 56.89 | 56.92 | 56.04 | 56.21 | 1,874,505 | -0.67(-1.18%) |
Sep 22, 2017 | 56.86 | 57.10 | 56.73 | 56.89 | 2,626,256 | +0.12(+0.21%) |
Sep 21, 2017 | 57.51 | 57.61 | 56.74 | 56.77 | 1,780,753 | -0.81(-1.40%) |
Sep 20, 2017 | 57.46 | 57.78 | 57.38 | 57.58 | 1,875,690 | +0.23(+0.41%) |
Sep 19, 2017 | 57.58 | 57.64 | 57.25 | 57.34 | 2,038,073 | -0.26(-0.45%) |
Sep 18, 2017 | 57.39 | 57.60 | 57.26 | 57.60 | 1,727,438 | +0.31(+0.55%) |
Sep 15, 2017 | 57.42 | 57.62 | 57.22 | 57.29 | 5,052,593 | -0.32(-0.56%) |
Sep 14, 2017 | 57.65 | 57.99 | 57.49 | 57.61 | 2,081,578 | -0.26(-0.45%) |
Sep 13, 2017 | 57.46 | 58.00 | 57.36 | 57.87 | 2,771,542 | +0.41(+0.72%) |
Sep 12, 2017 | 57.68 | 57.83 | 57.17 | 57.46 | 2,055,176 | -0.12(-0.20%) |
Sep 11, 2017 | 56.99 | 57.61 | 56.94 | 57.58 | 3,027,346 | +0.90(+1.58%) |
Sep 08, 2017 | 56.37 | 57.68 | 56.19 | 56.68 | 2,883,744 | +0.39(+0.70%) |
Sep 07, 2017 | 56.11 | 56.43 | 55.85 | 56.29 | 1,925,426 | +0.28(+0.50%) |
Sep 06, 2017 | 55.80 | 56.14 | 55.69 | 56.01 | 1,672,697 | +0.31(+0.56%) |
Sep 05, 2017 | 55.52 | 55.93 | 55.38 | 55.69 | 1,979,353 | -0.04(-0.08%) |
Sep 01, 2017 | 55.63 | 55.98 | 55.57 | 55.74 | 2,472,882 | +0.17(+0.31%) |
Aug 31, 2017 | 55.34 | 55.65 | 55.18 | 55.57 | 3,944,041 | +0.50(+0.91%) |
Aug 30, 2017 | 54.91 | 55.27 | 54.90 | 55.07 | 2,142,177 | +0.21(+0.38%) |
Aug 29, 2017 | 54.87 | 55.05 | 54.67 | 54.86 | 1,748,669 | -0.21(-0.37%) |
Aug 28, 2017 | 55.07 | 55.22 | 54.98 | 55.07 | 2,671,265 | +0.12(+0.21%) |
Aug 25, 2017 | 55.20 | 55.20 | 54.90 | 54.95 | 2,674,585 | +0.00(+0.00%) |
Aug 24, 2017 | 55.11 | 55.24 | 54.91 | 54.95 | 2,558,935 | +0.05(+0.10%) |
Aug 23, 2017 | 55.39 | 55.45 | 54.78 | 54.90 | 3,060,564 | -0.63(-1.13%) |
Aug 22, 2017 | 54.51 | 55.58 | 54.51 | 55.52 | 2,003,101 | +0.93(+1.70%) |
Aug 21, 2017 | 54.31 | 54.63 | 54.08 | 54.59 | 1,878,104 | +0.21(+0.39%) |
Aug 18, 2017 | 54.24 | 54.74 | 54.16 | 54.38 | 2,583,758 | +0.04(+0.08%) |
Aug 17, 2017 | 54.52 | 54.92 | 54.29 | 54.33 | 2,920,037 | -0.48(-0.88%) |
Aug 16, 2017 | 54.50 | 54.97 | 54.33 | 54.82 | 3,319,513 | +0.50(+0.92%) |
Aug 15, 2017 | 53.77 | 54.45 | 53.72 | 54.32 | 2,419,210 | +0.51(+0.95%) |
Aug 14, 2017 | 53.66 | 54.12 | 53.66 | 53.81 | 2,212,289 | +0.35(+0.65%) |
Aug 11, 2017 | 53.26 | 53.93 | 53.26 | 53.46 | 2,478,108 | +0.12(+0.22%) |
Aug 10, 2017 | 53.30 | 53.58 | 53.09 | 53.34 | 3,290,025 | -0.28(-0.52%) |
Aug 09, 2017 | 53.35 | 53.69 | 53.16 | 53.62 | 2,459,045 | +0.27(+0.50%) |
Aug 08, 2017 | 53.30 | 53.60 | 53.03 | 53.35 | 2,204,754 | -0.01(-0.02%) |
Aug 07, 2017 | 53.46 | 53.52 | 53.15 | 53.36 | 2,080,445 | -0.13(-0.25%) |
Aug 04, 2017 | 53.73 | 53.11 | 53.49 | 1,784,504 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.80 | 53.41 | 52.54 | 53.24 | 2,258,821 | +0.08(+0.15%) |
Aug 02, 2017 | 54.22 | 54.22 | 52.95 | 53.16 | 3,959,532 | -1.08(-1.99%) |