Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.84 | 56.51 | 55.84 | 56.37 | 1,189,298 | +0.52(+0.94%) |
Oct 30, 2017 | 55.97 | 56.49 | 55.78 | 55.85 | 461,947 | -0.38(-0.67%) |
Oct 27, 2017 | 56.34 | 56.48 | 55.65 | 56.23 | 600,079 | -0.10(-0.18%) |
Oct 26, 2017 | 56.79 | 56.80 | 56.32 | 56.33 | 592,893 | -0.24(-0.43%) |
Oct 25, 2017 | 57.17 | 57.42 | 56.23 | 56.57 | 1,768,825 | +1.35(+2.45%) |
Oct 24, 2017 | 55.70 | 56.01 | 55.19 | 55.22 | 700,648 | -0.49(-0.87%) |
Oct 23, 2017 | 56.16 | 56.35 | 55.69 | 55.70 | 532,201 | -0.36(-0.64%) |
Oct 20, 2017 | 55.73 | 56.21 | 55.57 | 56.07 | 1,041,485 | +0.60(+1.07%) |
Oct 19, 2017 | 55.21 | 55.50 | 55.03 | 55.47 | 549,676 | +0.11(+0.20%) |
Oct 18, 2017 | 55.89 | 56.03 | 55.36 | 55.36 | 692,430 | -0.38(-0.68%) |
Oct 17, 2017 | 55.90 | 56.44 | 55.66 | 55.74 | 514,417 | -0.23(-0.42%) |
Oct 16, 2017 | 56.47 | 56.77 | 55.96 | 55.98 | 507,611 | -0.61(-1.08%) |
Oct 13, 2017 | 56.52 | 56.88 | 56.46 | 56.59 | 1,182,993 | +0.40(+0.71%) |
Oct 12, 2017 | 56.03 | 56.47 | 55.79 | 56.19 | 664,573 | +0.16(+0.29%) |
Oct 11, 2017 | 56.17 | 56.28 | 55.78 | 56.03 | 806,834 | -0.01(-0.02%) |
Oct 10, 2017 | 56.44 | 56.50 | 55.84 | 56.04 | 565,618 | +0.14(+0.24%) |
Oct 09, 2017 | 55.73 | 56.01 | 55.50 | 55.90 | 384,910 | +0.23(+0.40%) |
Oct 06, 2017 | 55.51 | 55.70 | 55.11 | 55.68 | 554,230 | +0.20(+0.36%) |
Oct 05, 2017 | 54.86 | 55.86 | 54.60 | 55.48 | 1,239,416 | +1.15(+2.12%) |
Oct 04, 2017 | 54.23 | 54.69 | 54.04 | 54.33 | 648,642 | +0.30(+0.55%) |
Oct 03, 2017 | 54.40 | 54.75 | 53.99 | 54.03 | 611,411 | -0.44(-0.81%) |
Oct 02, 2017 | 53.38 | 54.51 | 53.38 | 54.47 | 821,257 | +1.07(+2.01%) |
Sep 29, 2017 | 53.11 | 53.56 | 52.94 | 53.40 | 664,470 | +0.28(+0.53%) |
Sep 28, 2017 | 53.24 | 53.64 | 52.92 | 53.12 | 628,849 | -0.47(-0.87%) |
Sep 27, 2017 | 53.78 | 53.09 | 53.59 | 679,454 | +0.63(+1.19%) | |
Sep 26, 2017 | 53.02 | 53.28 | 52.89 | 52.95 | 759,929 | +0.14(+0.26%) |
Sep 25, 2017 | 53.04 | 53.16 | 52.31 | 52.82 | 713,898 | -0.23(-0.42%) |
Sep 22, 2017 | 52.38 | 53.41 | 52.23 | 53.04 | 853,008 | +0.50(+0.96%) |
Sep 21, 2017 | 52.52 | 52.71 | 52.49 | 52.54 | 662,995 | +0.09(+0.17%) |
Sep 20, 2017 | 52.32 | 52.69 | 52.22 | 52.45 | 1,695,801 | +0.14(+0.26%) |
Sep 19, 2017 | 51.76 | 52.40 | 51.71 | 52.31 | 734,186 | +0.62(+1.20%) |
Sep 18, 2017 | 50.95 | 51.81 | 50.88 | 51.69 | 1,051,242 | +0.84(+1.65%) |
Sep 15, 2017 | 50.48 | 50.99 | 50.28 | 50.85 | 1,633,451 | +0.35(+0.70%) |
Sep 14, 2017 | 51.10 | 51.29 | 50.48 | 50.50 | 1,229,135 | -0.73(-1.42%) |
Sep 13, 2017 | 51.57 | 51.57 | 51.21 | 51.23 | 532,583 | -0.48(-0.94%) |
Sep 12, 2017 | 51.58 | 51.84 | 51.36 | 51.71 | 568,747 | +0.24(+0.47%) |
Sep 11, 2017 | 51.69 | 51.93 | 51.37 | 51.47 | 1,023,042 | +0.27(+0.53%) |
Sep 08, 2017 | 51.59 | 51.68 | 51.19 | 51.20 | 784,108 | -0.53(-1.02%) |
Sep 07, 2017 | 51.97 | 52.03 | 51.60 | 51.73 | 481,525 | -0.23(-0.45%) |
Sep 06, 2017 | 51.93 | 52.17 | 51.30 | 51.96 | 1,935,545 | +0.14(+0.28%) |
Sep 05, 2017 | 52.59 | 52.79 | 51.49 | 51.82 | 1,042,117 | -0.84(-1.60%) |
Sep 01, 2017 | 52.50 | 52.66 | 52.30 | 52.66 | 646,652 | +0.38(+0.72%) |
Aug 31, 2017 | 51.68 | 52.47 | 51.52 | 52.29 | 1,231,171 | +0.88(+1.71%) |
Aug 30, 2017 | 50.62 | 51.56 | 50.48 | 51.41 | 644,663 | +0.65(+1.27%) |
Aug 29, 2017 | 49.83 | 50.79 | 49.83 | 50.76 | 762,893 | +0.65(+1.29%) |
Aug 28, 2017 | 50.26 | 50.39 | 49.89 | 50.12 | 487,310 | +0.04(+0.07%) |
Aug 25, 2017 | 50.09 | 50.43 | 49.98 | 50.08 | 915,658 | +0.28(+0.56%) |
Aug 24, 2017 | 50.50 | 50.56 | 49.78 | 49.80 | 544,698 | -0.60(-1.19%) |
Aug 23, 2017 | 50.07 | 50.56 | 49.78 | 50.40 | 1,004,270 | +0.28(+0.55%) |
Aug 22, 2017 | 49.71 | 50.14 | 49.53 | 50.13 | 683,573 | +0.54(+1.08%) |
Aug 21, 2017 | 49.60 | 49.73 | 49.35 | 49.59 | 728,540 | -0.03(-0.05%) |
Aug 18, 2017 | 50.05 | 50.12 | 49.61 | 49.61 | 980,504 | -0.54(-1.07%) |
Aug 17, 2017 | 51.14 | 51.28 | 50.11 | 50.15 | 1,176,270 | -1.14(-2.22%) |
Aug 16, 2017 | 51.45 | 51.58 | 51.17 | 51.29 | 668,083 | -0.08(-0.16%) |
Aug 15, 2017 | 51.42 | 51.70 | 51.37 | 51.37 | 1,090,065 | -0.06(-0.12%) |
Aug 14, 2017 | 51.10 | 51.78 | 50.85 | 51.43 | 2,269,522 | +0.62(+1.22%) |
Aug 11, 2017 | 50.46 | 51.11 | 50.39 | 50.82 | 1,076,835 | +0.19(+0.37%) |
Aug 10, 2017 | 51.18 | 51.26 | 50.25 | 50.63 | 1,378,871 | +0.26(+0.52%) |
Aug 09, 2017 | 50.67 | 50.94 | 50.30 | 50.37 | 1,293,160 | -0.43(-0.85%) |
Aug 08, 2017 | 50.50 | 51.35 | 50.38 | 50.80 | 1,290,686 | +0.28(+0.55%) |
Aug 07, 2017 | 50.21 | 50.61 | 49.83 | 50.52 | 1,223,257 | +0.14(+0.28%) |
Aug 04, 2017 | 51.08 | 51.08 | 50.34 | 50.38 | 3,237,024 | -0.40(-0.79%) |
Aug 03, 2017 | 47.94 | 51.75 | 47.43 | 50.78 | 3,467,382 | +3.92(+8.36%) |
Aug 02, 2017 | 47.79 | 47.79 | 46.66 | 46.86 | 1,559,115 | -0.94(-1.97%) |