Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.00 | 52.27 | 51.83 | 52.08 | 1,415,867 | +0.14(+0.27%) |
Oct 30, 2017 | 52.14 | 52.28 | 51.77 | 51.94 | 1,365,902 | -0.42(-0.81%) |
Oct 27, 2017 | 52.90 | 53.23 | 52.18 | 52.37 | 1,715,444 | -0.72(-1.36%) |
Oct 26, 2017 | 53.31 | 53.64 | 52.52 | 53.09 | 1,202,923 | +0.05(+0.09%) |
Oct 25, 2017 | 53.61 | 53.89 | 52.85 | 53.04 | 1,389,805 | -0.70(-1.30%) |
Oct 24, 2017 | 53.03 | 53.96 | 53.03 | 53.74 | 1,762,435 | +0.71(+1.34%) |
Oct 23, 2017 | 53.09 | 53.45 | 52.93 | 53.03 | 1,772,262 | -0.04(-0.07%) |
Oct 20, 2017 | 52.66 | 53.32 | 52.14 | 53.07 | 3,053,381 | +0.63(+1.21%) |
Oct 19, 2017 | 51.68 | 52.47 | 50.43 | 52.44 | 4,227,139 | -0.46(-0.88%) |
Oct 18, 2017 | 52.56 | 53.01 | 52.25 | 52.90 | 3,274,242 | +0.49(+0.94%) |
Oct 17, 2017 | 52.52 | 52.78 | 52.15 | 52.41 | 1,539,459 | -0.27(-0.51%) |
Oct 16, 2017 | 52.67 | 52.93 | 52.41 | 52.67 | 1,137,738 | +0.08(+0.15%) |
Oct 13, 2017 | 52.94 | 53.11 | 52.57 | 52.59 | 3,214,357 | -0.29(-0.54%) |
Oct 12, 2017 | 53.25 | 53.43 | 52.75 | 52.88 | 3,032,582 | -0.37(-0.69%) |
Oct 11, 2017 | 53.78 | 53.87 | 53.06 | 53.25 | 2,735,542 | -0.47(-0.88%) |
Oct 10, 2017 | 54.80 | 54.80 | 53.58 | 53.72 | 1,442,245 | -0.92(-1.68%) |
Oct 09, 2017 | 54.94 | 55.10 | 54.45 | 54.64 | 645,184 | -0.16(-0.29%) |
Oct 06, 2017 | 54.80 | 55.09 | 54.64 | 54.80 | 866,726 | -0.16(-0.29%) |
Oct 05, 2017 | 54.41 | 55.06 | 54.36 | 54.95 | 1,386,458 | +0.65(+1.20%) |
Oct 04, 2017 | 53.80 | 54.32 | 53.54 | 54.30 | 1,606,009 | +0.48(+0.90%) |
Oct 03, 2017 | 53.95 | 54.01 | 53.59 | 53.82 | 1,365,856 | -0.07(-0.13%) |
Oct 02, 2017 | 53.33 | 53.93 | 53.15 | 53.89 | 1,252,920 | +0.68(+1.28%) |
Sep 29, 2017 | 52.97 | 53.22 | 52.60 | 53.21 | 732,131 | +0.30(+0.56%) |
Sep 28, 2017 | 53.05 | 53.37 | 52.34 | 52.91 | 996,855 | -0.38(-0.70%) |
Sep 27, 2017 | 52.76 | 53.39 | 52.49 | 53.28 | 1,618,187 | +0.82(+1.56%) |
Sep 26, 2017 | 52.46 | 52.72 | 52.27 | 52.47 | 1,092,617 | +0.06(+0.11%) |
Sep 25, 2017 | 52.44 | 52.57 | 51.83 | 52.41 | 639,172 | -0.02(-0.04%) |
Sep 22, 2017 | 52.38 | 52.54 | 52.02 | 52.43 | 1,078,691 | +0.03(+0.06%) |
Sep 21, 2017 | 52.48 | 52.67 | 52.25 | 52.40 | 984,221 | -0.06(-0.11%) |
Sep 20, 2017 | 52.11 | 52.91 | 52.11 | 52.46 | 1,425,436 | +0.38(+0.72%) |
Sep 19, 2017 | 51.84 | 52.21 | 51.63 | 52.08 | 1,277,382 | +0.28(+0.53%) |
Sep 18, 2017 | 51.13 | 51.83 | 51.09 | 51.80 | 1,382,950 | +0.84(+1.65%) |
Sep 15, 2017 | 51.00 | 51.30 | 50.48 | 50.96 | 2,361,277 | -0.15(-0.29%) |
Sep 14, 2017 | 51.49 | 51.71 | 50.91 | 51.11 | 1,489,986 | -0.56(-1.09%) |
Sep 13, 2017 | 51.64 | 52.21 | 51.56 | 51.68 | 1,750,075 | -0.06(-0.11%) |
Sep 12, 2017 | 51.75 | 50.54 | 51.73 | 2,825,383 | +1.20(+2.38%) | |
Sep 11, 2017 | 49.35 | 50.53 | 49.01 | 50.53 | 2,921,391 | +1.92(+3.96%) |
Sep 08, 2017 | 47.97 | 48.62 | 47.88 | 48.61 | 750,379 | +0.52(+1.09%) |
Sep 07, 2017 | 48.19 | 48.20 | 47.83 | 48.08 | 759,230 | -0.08(-0.16%) |
Sep 06, 2017 | 48.37 | 48.59 | 47.99 | 48.16 | 1,227,169 | +0.09(+0.18%) |
Sep 05, 2017 | 48.51 | 48.86 | 47.89 | 48.07 | 1,603,605 | -0.52(-1.08%) |
Sep 01, 2017 | 48.66 | 48.89 | 48.60 | 48.60 | 802,701 | +0.14(+0.29%) |
Aug 31, 2017 | 48.49 | 48.71 | 48.29 | 48.46 | 1,169,067 | +0.12(+0.25%) |
Aug 30, 2017 | 47.61 | 48.42 | 47.54 | 48.34 | 908,517 | +0.80(+1.68%) |
Aug 29, 2017 | 47.25 | 47.67 | 47.17 | 47.54 | 1,356,703 | +0.07(+0.15%) |
Aug 28, 2017 | 47.91 | 48.06 | 47.41 | 47.47 | 739,944 | -0.34(-0.70%) |
Aug 25, 2017 | 47.58 | 47.99 | 47.34 | 47.81 | 1,260,373 | +0.48(+1.02%) |
Aug 24, 2017 | 47.45 | 47.56 | 47.10 | 47.32 | 930,473 | -0.05(-0.10%) |
Aug 23, 2017 | 47.27 | 47.84 | 47.18 | 47.37 | 1,158,853 | -0.07(-0.15%) |
Aug 22, 2017 | 47.09 | 47.60 | 46.89 | 47.44 | 1,227,608 | +0.52(+1.11%) |
Aug 21, 2017 | 47.14 | 47.14 | 46.63 | 46.92 | 1,034,476 | -0.16(-0.34%) |
Aug 18, 2017 | 47.42 | 47.47 | 46.94 | 47.08 | 1,050,575 | -0.42(-0.89%) |
Aug 17, 2017 | 48.36 | 48.43 | 47.48 | 47.50 | 922,237 | -1.00(-2.06%) |
Aug 16, 2017 | 48.54 | 48.95 | 48.37 | 48.50 | 1,064,597 | +0.04(+0.08%) |
Aug 15, 2017 | 48.35 | 48.52 | 48.20 | 48.46 | 706,397 | +0.14(+0.29%) |
Aug 14, 2017 | 48.23 | 48.52 | 47.88 | 48.32 | 646,038 | +0.46(+0.97%) |
Aug 11, 2017 | 47.56 | 48.11 | 47.13 | 47.86 | 978,651 | +0.24(+0.50%) |
Aug 10, 2017 | 48.32 | 48.43 | 47.61 | 47.62 | 1,187,880 | -0.88(-1.81%) |
Aug 09, 2017 | 48.44 | 48.62 | 47.88 | 48.50 | 1,292,478 | +0.07(+0.14%) |
Aug 08, 2017 | 48.66 | 48.85 | 48.28 | 48.43 | 1,060,959 | -0.34(-0.69%) |
Aug 07, 2017 | 48.70 | 48.80 | 48.13 | 48.76 | 869,176 | +0.09(+0.18%) |
Aug 04, 2017 | 48.56 | 48.70 | 48.40 | 48.67 | 819,004 | +0.27(+0.55%) |
Aug 03, 2017 | 48.63 | 48.77 | 48.29 | 48.41 | 1,024,943 | -0.32(-0.65%) |
Aug 02, 2017 | 48.72 | 49.10 | 48.48 | 48.72 | 1,190,008 | -0.03(-0.06%) |