Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.15 | 59.28 | 58.83 | 58.86 | 1,515,965 | -0.16(-0.28%) |
Oct 30, 2017 | 60.08 | 60.19 | 58.96 | 59.03 | 1,943,889 | -1.34(-2.21%) |
Oct 27, 2017 | 58.81 | 60.59 | 57.03 | 60.36 | 2,469,487 | +0.51(+0.86%) |
Oct 26, 2017 | 59.55 | 60.08 | 59.11 | 59.85 | 2,167,766 | +0.81(+1.38%) |
Oct 25, 2017 | 59.42 | 59.77 | 58.69 | 59.03 | 2,124,621 | -0.68(-1.15%) |
Oct 24, 2017 | 58.90 | 59.74 | 58.90 | 59.72 | 1,580,865 | +0.99(+1.69%) |
Oct 23, 2017 | 58.66 | 58.90 | 58.19 | 58.72 | 1,265,503 | +0.07(+0.11%) |
Oct 20, 2017 | 58.24 | 58.71 | 58.05 | 58.66 | 1,920,925 | +0.74(+1.28%) |
Oct 19, 2017 | 58.15 | 58.31 | 57.84 | 57.92 | 1,364,620 | -0.42(-0.73%) |
Oct 18, 2017 | 58.24 | 58.61 | 58.15 | 58.34 | 1,050,548 | +0.11(+0.18%) |
Oct 17, 2017 | 58.72 | 58.88 | 58.23 | 58.24 | 1,618,287 | -0.43(-0.74%) |
Oct 16, 2017 | 59.01 | 59.22 | 58.57 | 58.67 | 1,346,874 | -0.27(-0.46%) |
Oct 13, 2017 | 59.61 | 59.64 | 58.81 | 58.94 | 885,379 | -0.44(-0.74%) |
Oct 12, 2017 | 59.05 | 59.47 | 58.87 | 59.38 | 1,201,056 | +0.44(+0.75%) |
Oct 11, 2017 | 58.70 | 59.10 | 58.53 | 58.94 | 1,214,150 | +0.35(+0.60%) |
Oct 10, 2017 | 58.85 | 58.90 | 58.16 | 58.59 | 1,199,036 | +0.02(+0.03%) |
Oct 09, 2017 | 58.46 | 58.73 | 58.23 | 58.57 | 796,873 | +0.29(+0.49%) |
Oct 06, 2017 | 58.21 | 58.55 | 58.07 | 58.28 | 1,289,972 | -0.02(-0.03%) |
Oct 05, 2017 | 58.66 | 58.66 | 57.95 | 58.30 | 1,557,690 | -0.28(-0.47%) |
Oct 04, 2017 | 58.19 | 58.60 | 58.11 | 58.58 | 1,298,362 | +0.35(+0.60%) |
Oct 03, 2017 | 58.44 | 58.58 | 58.06 | 58.23 | 1,112,195 | -0.06(-0.10%) |
Oct 02, 2017 | 57.86 | 58.28 | 57.75 | 58.28 | 1,097,231 | +0.62(+1.07%) |
Sep 29, 2017 | 56.93 | 57.89 | 56.82 | 57.66 | 1,302,341 | +0.71(+1.24%) |
Sep 28, 2017 | 57.00 | 57.25 | 56.78 | 56.96 | 1,625,914 | -0.24(-0.41%) |
Sep 27, 2017 | 56.90 | 57.24 | 56.76 | 57.19 | 1,112,748 | +0.29(+0.52%) |
Sep 26, 2017 | 57.05 | 57.31 | 56.86 | 56.90 | 1,453,115 | -0.15(-0.26%) |
Sep 25, 2017 | 57.09 | 57.23 | 56.69 | 57.05 | 1,206,314 | +0.00(+0.00%) |
Sep 22, 2017 | 56.91 | 57.12 | 56.69 | 57.05 | 2,836,097 | +0.08(+0.14%) |
Sep 21, 2017 | 57.18 | 57.36 | 56.87 | 56.96 | 1,310,043 | -0.20(-0.34%) |
Sep 20, 2017 | 57.20 | 57.56 | 56.97 | 57.16 | 2,489,980 | +0.07(+0.13%) |
Sep 19, 2017 | 57.27 | 57.45 | 57.03 | 57.09 | 1,180,825 | -0.19(-0.33%) |
Sep 18, 2017 | 56.61 | 57.41 | 56.47 | 57.27 | 1,622,455 | +0.77(+1.37%) |
Sep 15, 2017 | 57.08 | 57.19 | 56.25 | 56.50 | 3,328,897 | +0.14(+0.25%) |
Sep 14, 2017 | 55.68 | 56.37 | 55.35 | 56.36 | 2,229,434 | +0.41(+0.73%) |
Sep 13, 2017 | 55.17 | 55.97 | 55.01 | 55.95 | 2,326,622 | +0.67(+1.21%) |
Sep 12, 2017 | 55.07 | 55.46 | 55.07 | 55.29 | 1,038,524 | +0.29(+0.52%) |
Sep 11, 2017 | 54.56 | 55.07 | 54.27 | 55.00 | 1,794,984 | +0.85(+1.56%) |
Sep 08, 2017 | 53.38 | 54.65 | 53.34 | 54.15 | 1,368,954 | +0.74(+1.39%) |
Sep 07, 2017 | 52.90 | 53.47 | 52.64 | 53.41 | 1,002,484 | +0.68(+1.30%) |
Sep 06, 2017 | 53.36 | 53.75 | 52.66 | 52.73 | 2,341,991 | -0.29(-0.55%) |
Sep 05, 2017 | 52.94 | 53.55 | 52.83 | 53.02 | 1,280,816 | -0.01(-0.02%) |
Sep 01, 2017 | 53.15 | 53.27 | 52.88 | 53.03 | 999,460 | +0.11(+0.20%) |
Aug 31, 2017 | 52.83 | 53.06 | 52.70 | 52.92 | 1,587,660 | +0.14(+0.26%) |
Aug 30, 2017 | 52.48 | 52.90 | 52.42 | 52.79 | 1,947,302 | +0.28(+0.53%) |
Aug 29, 2017 | 52.35 | 52.60 | 52.11 | 52.51 | 2,225,383 | -0.02(-0.05%) |
Aug 28, 2017 | 52.91 | 53.00 | 52.33 | 52.53 | 855,893 | -0.16(-0.31%) |
Aug 25, 2017 | 52.99 | 53.15 | 52.22 | 52.70 | 1,728,270 | -0.15(-0.29%) |
Aug 24, 2017 | 53.05 | 53.23 | 52.65 | 52.85 | 1,433,031 | -0.12(-0.23%) |
Aug 23, 2017 | 53.47 | 53.52 | 52.93 | 52.97 | 787,157 | -0.62(-1.16%) |
Aug 22, 2017 | 53.37 | 53.70 | 53.37 | 53.59 | 955,914 | +0.36(+0.67%) |
Aug 21, 2017 | 52.89 | 53.32 | 52.60 | 53.23 | 873,205 | +0.32(+0.60%) |
Aug 18, 2017 | 52.85 | 53.21 | 52.63 | 52.92 | 1,184,033 | -0.11(-0.20%) |
Aug 17, 2017 | 53.60 | 53.74 | 52.98 | 53.02 | 670,652 | -0.81(-1.50%) |
Aug 16, 2017 | 53.96 | 54.22 | 53.71 | 53.83 | 792,925 | +0.02(+0.05%) |
Aug 15, 2017 | 53.87 | 54.02 | 53.64 | 53.80 | 731,814 | -0.11(-0.20%) |
Aug 14, 2017 | 53.79 | 54.02 | 53.69 | 53.91 | 607,763 | +0.53(+0.99%) |
Aug 11, 2017 | 53.40 | 53.77 | 53.22 | 53.38 | 866,792 | +0.06(+0.11%) |
Aug 10, 2017 | 54.15 | 54.29 | 53.31 | 53.32 | 1,275,184 | -1.05(-1.93%) |
Aug 09, 2017 | 54.41 | 54.50 | 54.15 | 54.37 | 1,167,340 | -0.08(-0.15%) |
Aug 08, 2017 | 54.50 | 54.68 | 54.40 | 54.45 | 1,441,188 | -0.24(-0.45%) |
Aug 07, 2017 | 54.52 | 54.91 | 54.29 | 54.70 | 1,802,187 | +0.04(+0.07%) |
Aug 04, 2017 | 54.26 | 54.68 | 54.13 | 54.66 | 1,373,573 | +0.52(+0.96%) |
Aug 03, 2017 | 53.99 | 54.15 | 53.75 | 54.14 | 1,355,626 | +0.20(+0.38%) |
Aug 02, 2017 | 53.14 | 54.15 | 53.14 | 53.93 | 2,228,500 | +0.88(+1.66%) |