Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.35 | 57.65 | 57.21 | 57.41 | 1,150,183 | +0.12(+0.22%) |
Oct 30, 2017 | 57.58 | 57.70 | 57.15 | 57.28 | 554,622 | -0.37(-0.64%) |
Oct 27, 2017 | 57.93 | 58.23 | 57.53 | 57.65 | 556,485 | -0.03(-0.05%) |
Oct 26, 2017 | 58.01 | 58.04 | 57.66 | 57.68 | 597,827 | -0.29(-0.50%) |
Oct 25, 2017 | 58.07 | 58.26 | 57.74 | 57.97 | 469,706 | -0.10(-0.17%) |
Oct 24, 2017 | 58.15 | 58.19 | 57.87 | 58.07 | 521,164 | -0.08(-0.14%) |
Oct 23, 2017 | 58.24 | 58.51 | 58.09 | 58.15 | 405,277 | -0.11(-0.20%) |
Oct 20, 2017 | 58.33 | 58.46 | 58.20 | 58.26 | 580,302 | +0.04(+0.06%) |
Oct 19, 2017 | 58.03 | 58.46 | 57.83 | 58.23 | 491,040 | +0.19(+0.33%) |
Oct 18, 2017 | 58.32 | 58.43 | 58.03 | 58.03 | 762,596 | -0.26(-0.44%) |
Oct 17, 2017 | 57.95 | 58.31 | 57.80 | 58.29 | 449,411 | +0.43(+0.75%) |
Oct 16, 2017 | 57.73 | 58.05 | 57.66 | 57.86 | 402,676 | -0.03(-0.05%) |
Oct 13, 2017 | 57.99 | 58.03 | 57.73 | 57.88 | 363,422 | +0.00(+0.00%) |
Oct 12, 2017 | 57.48 | 58.19 | 57.46 | 57.88 | 579,203 | +0.27(+0.47%) |
Oct 11, 2017 | 57.59 | 57.71 | 57.43 | 57.61 | 371,928 | +0.04(+0.06%) |
Oct 10, 2017 | 57.43 | 57.72 | 57.31 | 57.58 | 425,264 | +0.22(+0.38%) |
Oct 09, 2017 | 57.38 | 57.67 | 57.09 | 57.36 | 457,731 | -0.11(-0.20%) |
Oct 06, 2017 | 57.75 | 57.88 | 57.39 | 57.47 | 671,680 | -0.31(-0.53%) |
Oct 05, 2017 | 57.57 | 57.95 | 57.36 | 57.78 | 678,165 | +0.11(+0.20%) |
Oct 04, 2017 | 57.52 | 57.73 | 57.23 | 57.66 | 751,759 | +0.17(+0.29%) |
Oct 03, 2017 | 56.97 | 57.54 | 56.97 | 57.50 | 828,549 | +0.49(+0.87%) |
Oct 02, 2017 | 56.72 | 57.12 | 56.57 | 57.00 | 407,382 | +0.28(+0.50%) |
Sep 29, 2017 | 56.49 | 56.98 | 56.49 | 56.72 | 494,306 | +0.13(+0.23%) |
Sep 28, 2017 | 56.71 | 56.75 | 56.53 | 56.59 | 371,104 | -0.18(-0.31%) |
Sep 27, 2017 | 56.87 | 57.01 | 56.54 | 56.76 | 890,554 | +0.20(+0.36%) |
Sep 26, 2017 | 56.63 | 56.98 | 56.30 | 56.56 | 811,938 | +0.01(+0.02%) |
Sep 25, 2017 | 56.23 | 56.81 | 56.23 | 56.55 | 718,903 | +0.17(+0.30%) |
Sep 22, 2017 | 55.97 | 56.54 | 55.89 | 56.39 | 548,101 | +0.40(+0.72%) |
Sep 21, 2017 | 55.78 | 55.99 | 55.46 | 55.98 | 652,206 | +0.03(+0.05%) |
Sep 20, 2017 | 56.09 | 56.32 | 55.45 | 55.96 | 663,020 | -0.29(-0.52%) |
Sep 19, 2017 | 56.37 | 56.88 | 56.21 | 56.25 | 962,965 | -0.11(-0.20%) |
Sep 18, 2017 | 55.24 | 56.47 | 54.83 | 56.36 | 1,647,613 | +1.44(+2.62%) |
Sep 15, 2017 | 55.61 | 55.61 | 54.89 | 54.92 | 5,846,967 | -0.81(-1.45%) |
Sep 14, 2017 | 55.65 | 55.91 | 55.58 | 55.73 | 687,310 | -0.21(-0.38%) |
Sep 13, 2017 | 55.96 | 56.12 | 55.77 | 55.94 | 750,568 | -0.20(-0.36%) |
Sep 12, 2017 | 56.34 | 56.47 | 55.94 | 56.14 | 858,128 | -0.11(-0.19%) |
Sep 11, 2017 | 56.13 | 56.29 | 55.98 | 56.25 | 1,013,194 | +0.23(+0.41%) |
Sep 08, 2017 | 55.74 | 56.27 | 55.59 | 56.02 | 787,178 | +0.11(+0.20%) |
Sep 07, 2017 | 56.09 | 55.57 | 55.90 | 833,137 | -0.18(-0.33%) | |
Sep 06, 2017 | 56.11 | 56.30 | 55.90 | 56.09 | 806,844 | -0.01(-0.02%) |
Sep 05, 2017 | 57.03 | 57.03 | 55.96 | 56.10 | 968,784 | -0.98(-1.71%) |
Sep 01, 2017 | 57.12 | 57.17 | 56.84 | 57.07 | 672,414 | +0.13(+0.23%) |
Aug 31, 2017 | 56.40 | 57.02 | 56.40 | 56.94 | 575,374 | +0.54(+0.95%) |
Aug 30, 2017 | 56.17 | 56.53 | 56.06 | 56.40 | 919,668 | +0.24(+0.42%) |
Aug 29, 2017 | 55.73 | 56.17 | 55.73 | 56.17 | 702,915 | +0.16(+0.28%) |
Aug 28, 2017 | 55.72 | 56.19 | 55.68 | 56.01 | 884,906 | +0.24(+0.43%) |
Aug 25, 2017 | 55.78 | 56.10 | 55.56 | 55.77 | 573,164 | +0.17(+0.30%) |
Aug 24, 2017 | 55.47 | 55.78 | 55.46 | 55.60 | 369,876 | +0.13(+0.24%) |
Aug 23, 2017 | 55.46 | 55.60 | 55.24 | 55.47 | 457,505 | -0.17(-0.30%) |
Aug 22, 2017 | 55.28 | 55.66 | 55.11 | 55.64 | 551,210 | +0.48(+0.88%) |
Aug 21, 2017 | 54.86 | 55.17 | 54.60 | 55.16 | 501,349 | +0.35(+0.64%) |
Aug 18, 2017 | 54.96 | 55.15 | 54.74 | 54.80 | 396,116 | -0.15(-0.27%) |
Aug 17, 2017 | 55.67 | 55.72 | 54.89 | 54.95 | 742,967 | -0.64(-1.15%) |
Aug 16, 2017 | 55.20 | 55.87 | 55.01 | 55.60 | 807,456 | +0.35(+0.64%) |
Aug 15, 2017 | 55.64 | 55.78 | 54.90 | 55.24 | 1,793,092 | -0.33(-0.60%) |
Aug 14, 2017 | 56.18 | 56.28 | 55.53 | 55.58 | 1,285,066 | -0.35(-0.63%) |
Aug 11, 2017 | 56.32 | 56.54 | 55.72 | 55.93 | 917,153 | -0.40(-0.72%) |
Aug 10, 2017 | 57.32 | 57.39 | 56.25 | 56.33 | 766,434 | -1.24(-2.15%) |
Aug 09, 2017 | 57.43 | 57.71 | 57.33 | 57.57 | 689,318 | +0.01(+0.02%) |
Aug 08, 2017 | 57.97 | 57.99 | 57.48 | 57.56 | 599,233 | -0.40(-0.70%) |
Aug 07, 2017 | 58.39 | 58.39 | 57.85 | 57.97 | 800,868 | -0.27(-0.47%) |
Aug 04, 2017 | 58.06 | 58.50 | 57.92 | 58.24 | 543,748 | +0.09(+0.15%) |
Aug 03, 2017 | 59.74 | 59.74 | 57.26 | 58.15 | 1,718,655 | -0.85(-1.44%) |
Aug 02, 2017 | 59.41 | 59.69 | 58.93 | 59.01 | 725,753 | -0.36(-0.61%) |