Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.65 | 54.72 | 54.51 | 54.66 | 35,437 | +0.04(+0.07%) |
Oct 30, 2017 | 54.85 | 54.85 | 54.54 | 54.62 | 22,770 | -0.34(-0.61%) |
Oct 27, 2017 | 54.97 | 55.05 | 54.74 | 54.96 | 34,537 | -0.07(-0.13%) |
Oct 26, 2017 | 55.12 | 55.24 | 54.98 | 55.03 | 114,686 | +0.06(+0.11%) |
Oct 25, 2017 | 55.25 | 55.25 | 54.78 | 54.97 | 43,182 | -0.41(-0.75%) |
Oct 24, 2017 | 55.58 | 55.58 | 55.32 | 55.38 | 58,511 | -0.08(-0.14%) |
Oct 23, 2017 | 55.67 | 55.75 | 55.45 | 55.46 | 64,056 | -0.17(-0.31%) |
Oct 20, 2017 | 55.53 | 55.64 | 55.42 | 55.63 | 304,489 | +0.15(+0.27%) |
Oct 19, 2017 | 55.27 | 55.49 | 55.27 | 55.48 | 62,180 | +0.09(+0.17%) |
Oct 18, 2017 | 55.41 | 55.44 | 55.26 | 55.39 | 63,489 | +0.09(+0.17%) |
Oct 17, 2017 | 55.24 | 55.32 | 55.14 | 55.29 | 31,747 | +0.03(+0.06%) |
Oct 16, 2017 | 55.29 | 55.30 | 55.20 | 55.26 | 25,202 | +0.01(+0.01%) |
Oct 13, 2017 | 55.35 | 55.42 | 55.22 | 55.25 | 28,935 | +0.00(+0.00%) |
Oct 12, 2017 | 55.29 | 55.37 | 55.19 | 55.25 | 27,713 | -0.13(-0.24%) |
Oct 11, 2017 | 55.37 | 55.41 | 55.32 | 55.39 | 28,720 | +0.09(+0.15%) |
Oct 10, 2017 | 55.11 | 55.31 | 55.11 | 55.30 | 140,111 | +0.33(+0.60%) |
Oct 09, 2017 | 55.01 | 55.03 | 54.88 | 54.97 | 22,332 | +0.06(+0.11%) |
Oct 06, 2017 | 54.94 | 54.94 | 54.80 | 54.91 | 202,113 | -0.12(-0.23%) |
Oct 05, 2017 | 54.91 | 55.12 | 54.91 | 55.04 | 44,009 | +0.11(+0.20%) |
Oct 04, 2017 | 54.68 | 54.93 | 54.68 | 54.93 | 37,540 | +0.11(+0.20%) |
Oct 03, 2017 | 54.59 | 54.82 | 54.59 | 54.82 | 71,476 | +0.19(+0.34%) |
Oct 02, 2017 | 54.42 | 54.67 | 54.38 | 54.63 | 53,198 | +0.18(+0.33%) |
Sep 29, 2017 | 54.48 | 54.49 | 54.34 | 54.45 | 30,599 | +0.02(+0.04%) |
Sep 28, 2017 | 54.28 | 54.49 | 54.27 | 54.43 | 23,300 | +0.18(+0.33%) |
Sep 27, 2017 | 54.47 | 54.60 | 54.10 | 54.25 | 43,013 | -0.16(-0.29%) |
Sep 26, 2017 | 54.52 | 54.56 | 54.40 | 54.41 | 51,180 | -0.12(-0.21%) |
Sep 25, 2017 | 54.25 | 54.55 | 54.25 | 54.52 | 30,228 | +0.28(+0.52%) |
Sep 22, 2017 | 54.30 | 54.33 | 54.24 | 54.24 | 20,626 | -0.01(-0.01%) |
Sep 21, 2017 | 54.38 | 54.41 | 54.24 | 54.25 | 23,925 | -0.16(-0.29%) |
Sep 20, 2017 | 54.42 | 54.50 | 54.20 | 54.41 | 55,046 | -0.01(-0.01%) |
Sep 19, 2017 | 54.38 | 54.48 | 54.34 | 54.41 | 23,845 | +0.07(+0.13%) |
Sep 18, 2017 | 54.30 | 54.48 | 54.22 | 54.34 | 49,487 | +0.05(+0.10%) |
Sep 15, 2017 | 54.21 | 54.29 | 54.12 | 54.29 | 19,910 | +0.10(+0.19%) |
Sep 14, 2017 | 53.91 | 54.19 | 53.91 | 54.19 | 34,481 | +0.26(+0.48%) |
Sep 13, 2017 | 53.81 | 53.98 | 53.81 | 53.93 | 30,565 | +0.01(+0.01%) |
Sep 12, 2017 | 53.91 | 54.02 | 53.82 | 53.92 | 119,923 | +0.10(+0.19%) |
Sep 11, 2017 | 53.44 | 53.86 | 53.44 | 53.82 | 43,452 | +0.50(+0.95%) |
Sep 08, 2017 | 53.32 | 53.38 | 53.24 | 53.32 | 37,846 | -0.07(-0.13%) |
Sep 07, 2017 | 53.40 | 53.41 | 53.27 | 53.39 | 76,166 | +0.07(+0.13%) |
Sep 06, 2017 | 53.20 | 53.40 | 53.20 | 53.32 | 66,413 | +0.20(+0.38%) |
Sep 05, 2017 | 53.27 | 53.34 | 52.95 | 53.12 | 155,529 | -0.23(-0.44%) |
Sep 01, 2017 | 53.28 | 53.47 | 53.28 | 53.35 | 42,867 | +0.15(+0.28%) |
Aug 31, 2017 | 53.08 | 53.26 | 53.08 | 53.20 | 71,916 | +0.21(+0.40%) |
Aug 30, 2017 | 52.96 | 53.06 | 52.86 | 52.99 | 26,338 | +0.03(+0.06%) |
Aug 29, 2017 | 52.76 | 53.01 | 52.74 | 52.96 | 51,296 | -0.02(-0.03%) |
Aug 28, 2017 | 53.13 | 53.13 | 52.83 | 52.98 | 39,458 | -0.02(-0.04%) |
Aug 25, 2017 | 52.99 | 53.16 | 52.99 | 53.00 | 27,462 | +0.19(+0.35%) |
Aug 24, 2017 | 52.92 | 53.02 | 52.81 | 52.81 | 20,377 | -0.06(-0.12%) |
Aug 23, 2017 | 52.77 | 52.98 | 52.77 | 52.88 | 15,706 | -0.02(-0.04%) |
Aug 22, 2017 | 52.71 | 52.95 | 52.71 | 52.90 | 28,120 | +0.25(+0.47%) |
Aug 21, 2017 | 52.46 | 52.67 | 52.39 | 52.65 | 114,685 | +0.20(+0.38%) |
Aug 18, 2017 | 52.51 | 52.66 | 52.34 | 52.45 | 42,637 | -0.14(-0.26%) |
Aug 17, 2017 | 53.13 | 53.20 | 52.59 | 52.59 | 61,381 | -0.70(-1.32%) |
Aug 16, 2017 | 53.24 | 53.41 | 53.23 | 53.30 | 35,162 | +0.09(+0.17%) |
Aug 15, 2017 | 53.27 | 53.27 | 53.11 | 53.20 | 24,363 | -0.03(-0.06%) |
Aug 14, 2017 | 53.00 | 53.33 | 53.00 | 53.24 | 603,956 | +0.40(+0.76%) |
Aug 11, 2017 | 52.86 | 52.97 | 52.76 | 52.83 | 36,100 | -0.12(-0.23%) |
Aug 10, 2017 | 53.16 | 53.19 | 52.95 | 52.96 | 62,835 | -0.35(-0.65%) |
Aug 09, 2017 | 53.27 | 53.34 | 53.18 | 53.31 | 54,053 | -0.04(-0.07%) |
Aug 08, 2017 | 53.34 | 53.51 | 53.25 | 53.34 | 29,163 | -0.08(-0.14%) |
Aug 07, 2017 | 53.34 | 53.47 | 53.34 | 53.42 | 36,827 | -0.02(-0.04%) |
Aug 04, 2017 | 53.38 | 53.49 | 53.31 | 53.45 | 24,243 | +0.09(+0.17%) |
Aug 03, 2017 | 53.29 | 53.46 | 53.29 | 53.35 | 29,385 | +0.01(+0.01%) |
Aug 02, 2017 | 53.49 | 53.49 | 53.27 | 53.34 | 36,732 | -0.17(-0.32%) |