Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.81 | 55.05 | 53.48 | 54.38 | 3,257,203 | -0.21(-0.38%) |
Oct 30, 2017 | 52.59 | 54.76 | 52.24 | 54.59 | 3,800,122 | +2.01(+3.83%) |
Oct 27, 2017 | 51.53 | 52.78 | 50.78 | 52.58 | 3,972,991 | +0.82(+1.59%) |
Oct 26, 2017 | 49.54 | 51.94 | 49.42 | 51.76 | 8,485,491 | -0.51(-0.98%) |
Oct 25, 2017 | 52.77 | 53.04 | 51.85 | 52.27 | 4,934,061 | -0.34(-0.65%) |
Oct 24, 2017 | 52.69 | 52.76 | 51.67 | 52.61 | 3,340,273 | -0.12(-0.22%) |
Oct 23, 2017 | 53.01 | 53.69 | 52.67 | 52.73 | 2,294,667 | -0.42(-0.78%) |
Oct 20, 2017 | 52.86 | 53.34 | 52.63 | 53.15 | 2,143,213 | +0.42(+0.79%) |
Oct 19, 2017 | 52.85 | 53.14 | 52.39 | 52.73 | 1,902,492 | -0.23(-0.43%) |
Oct 18, 2017 | 53.34 | 54.17 | 52.69 | 52.96 | 1,777,722 | -0.38(-0.71%) |
Oct 17, 2017 | 52.86 | 53.70 | 52.85 | 53.34 | 2,347,216 | +0.42(+0.78%) |
Oct 16, 2017 | 53.06 | 53.25 | 52.57 | 52.92 | 1,593,263 | -0.16(-0.31%) |
Oct 13, 2017 | 52.76 | 53.57 | 51.98 | 53.08 | 2,507,386 | +0.56(+1.07%) |
Oct 12, 2017 | 54.51 | 54.51 | 51.97 | 52.52 | 3,428,828 | -1.11(-2.07%) |
Oct 11, 2017 | 54.33 | 54.82 | 53.56 | 53.63 | 2,286,073 | -0.79(-1.44%) |
Oct 10, 2017 | 54.44 | 55.03 | 54.28 | 54.42 | 1,416,361 | +0.07(+0.13%) |
Oct 09, 2017 | 55.14 | 55.29 | 54.08 | 54.35 | 1,542,602 | -0.75(-1.36%) |
Oct 06, 2017 | 56.22 | 56.33 | 54.94 | 55.09 | 2,156,957 | -1.26(-2.24%) |
Oct 05, 2017 | 56.04 | 56.38 | 55.42 | 56.36 | 1,592,727 | +0.23(+0.42%) |
Oct 04, 2017 | 56.98 | 57.29 | 56.03 | 56.12 | 1,123,105 | -0.90(-1.58%) |
Oct 03, 2017 | 57.02 | 57.27 | 56.74 | 57.03 | 1,031,602 | +0.18(+0.32%) |
Oct 02, 2017 | 55.94 | 56.90 | 55.66 | 56.85 | 1,920,925 | -0.27(-0.47%) |
Sep 29, 2017 | 56.92 | 57.15 | 56.51 | 57.12 | 1,133,866 | +0.16(+0.29%) |
Sep 28, 2017 | 56.79 | 57.22 | 56.47 | 56.95 | 1,321,736 | +0.18(+0.32%) |
Sep 27, 2017 | 56.91 | 57.11 | 56.06 | 56.77 | 1,470,988 | +0.05(+0.10%) |
Sep 26, 2017 | 56.77 | 57.16 | 56.20 | 56.72 | 1,245,737 | +0.01(+0.02%) |
Sep 25, 2017 | 55.21 | 56.95 | 55.13 | 56.71 | 2,353,187 | +1.55(+2.81%) |
Sep 22, 2017 | 54.74 | 55.65 | 54.61 | 55.16 | 2,291,541 | +0.33(+0.61%) |
Sep 21, 2017 | 54.82 | 55.07 | 54.21 | 54.82 | 1,639,297 | +0.13(+0.23%) |
Sep 20, 2017 | 55.01 | 55.25 | 54.08 | 54.70 | 2,252,841 | -0.58(-1.04%) |
Sep 19, 2017 | 55.48 | 55.67 | 54.74 | 55.28 | 1,786,821 | -0.09(-0.16%) |
Sep 18, 2017 | 57.04 | 57.20 | 55.29 | 55.37 | 2,624,156 | -1.63(-2.87%) |
Sep 15, 2017 | 56.63 | 57.03 | 56.22 | 57.00 | 2,348,570 | +0.60(+1.06%) |
Sep 14, 2017 | 56.27 | 56.42 | 55.93 | 56.40 | 1,881,089 | +0.09(+0.16%) |
Sep 13, 2017 | 55.60 | 56.42 | 55.60 | 56.31 | 2,198,174 | +0.63(+1.13%) |
Sep 12, 2017 | 54.99 | 55.71 | 54.73 | 55.68 | 1,570,151 | +0.69(+1.26%) |
Sep 11, 2017 | 54.66 | 55.01 | 54.44 | 54.99 | 2,585,084 | +0.56(+1.03%) |
Sep 08, 2017 | 54.87 | 54.96 | 53.82 | 54.43 | 3,192,330 | -0.57(-1.03%) |
Sep 07, 2017 | 55.04 | 54.22 | 55.00 | 2,316,536 | +0.83(+1.53%) | |
Sep 06, 2017 | 53.56 | 54.82 | 53.30 | 54.17 | 2,701,866 | +0.58(+1.08%) |
Sep 05, 2017 | 53.98 | 54.14 | 53.24 | 53.59 | 2,294,150 | -0.14(-0.27%) |
Sep 01, 2017 | 53.92 | 53.97 | 53.40 | 53.73 | 2,411,606 | +0.03(+0.05%) |
Aug 31, 2017 | 53.68 | 54.28 | 53.51 | 53.71 | 2,535,781 | +0.51(+0.95%) |
Aug 30, 2017 | 52.97 | 53.43 | 52.76 | 53.20 | 1,484,050 | +0.17(+0.32%) |
Aug 29, 2017 | 52.78 | 53.05 | 52.43 | 53.03 | 1,542,321 | -0.18(-0.34%) |
Aug 28, 2017 | 53.89 | 53.97 | 53.06 | 53.21 | 2,280,456 | -0.56(-1.04%) |
Aug 25, 2017 | 52.22 | 54.17 | 52.17 | 53.77 | 3,863,996 | +1.71(+3.28%) |
Aug 24, 2017 | 51.90 | 52.99 | 51.73 | 52.06 | 3,695,079 | +0.59(+1.14%) |
Aug 23, 2017 | 50.54 | 51.66 | 50.47 | 51.48 | 4,847,538 | +0.79(+1.55%) |
Aug 22, 2017 | 49.64 | 50.71 | 49.56 | 50.69 | 2,787,506 | +1.27(+2.57%) |
Aug 21, 2017 | 49.33 | 49.85 | 48.91 | 49.42 | 1,899,042 | +0.05(+0.11%) |
Aug 18, 2017 | 49.18 | 49.51 | 48.66 | 49.36 | 3,377,821 | -0.20(-0.40%) |
Aug 17, 2017 | 48.16 | 49.93 | 47.67 | 49.56 | 3,498,489 | +1.32(+2.73%) |
Aug 16, 2017 | 47.46 | 48.36 | 47.42 | 48.25 | 1,897,114 | +1.02(+2.17%) |
Aug 15, 2017 | 48.65 | 48.65 | 46.56 | 47.22 | 2,841,286 | -1.29(-2.67%) |
Aug 14, 2017 | 48.31 | 48.89 | 47.83 | 48.51 | 1,882,931 | +0.48(+1.01%) |
Aug 11, 2017 | 47.78 | 48.27 | 47.26 | 48.03 | 1,796,581 | +0.27(+0.56%) |
Aug 10, 2017 | 49.63 | 49.63 | 47.66 | 47.76 | 2,689,811 | -2.07(-4.14%) |
Aug 09, 2017 | 49.80 | 49.96 | 49.13 | 49.83 | 1,948,824 | -0.22(-0.43%) |
Aug 08, 2017 | 50.75 | 51.15 | 49.81 | 50.04 | 1,776,140 | -0.79(-1.55%) |
Aug 07, 2017 | 51.12 | 51.32 | 50.33 | 50.83 | 2,204,469 | -0.34(-0.67%) |
Aug 04, 2017 | 50.01 | 51.35 | 50.01 | 51.17 | 1,951,783 | +1.33(+2.67%) |
Aug 03, 2017 | 49.68 | 50.39 | 49.38 | 49.84 | 2,128,402 | -0.15(-0.31%) |
Aug 02, 2017 | 50.18 | 50.45 | 49.83 | 50.00 | 1,582,832 | -0.46(-0.91%) |