Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.55 | 53.16 | 52.50 | 52.55 | 10,374,744 | -0.09(-0.17%) |
Oct 30, 2017 | 52.35 | 52.97 | 52.17 | 52.65 | 8,077,180 | +0.46(+0.88%) |
Oct 27, 2017 | 51.82 | 52.44 | 51.64 | 52.19 | 15,797,726 | +0.15(+0.28%) |
Oct 26, 2017 | 52.10 | 52.40 | 51.78 | 52.04 | 10,555,900 | -0.06(-0.11%) |
Oct 25, 2017 | 51.32 | 52.24 | 51.24 | 52.10 | 13,088,660 | +0.82(+1.60%) |
Oct 24, 2017 | 51.35 | 51.60 | 50.85 | 51.27 | 11,738,671 | +0.44(+0.86%) |
Oct 23, 2017 | 51.86 | 52.13 | 50.76 | 50.84 | 17,113,156 | -1.02(-1.96%) |
Oct 20, 2017 | 52.20 | 52.51 | 50.42 | 51.86 | 23,453,820 | -1.11(-2.09%) |
Oct 19, 2017 | 53.67 | 53.96 | 52.94 | 52.97 | 16,531,771 | -1.16(-2.14%) |
Oct 18, 2017 | 54.58 | 54.73 | 53.93 | 54.12 | 7,229,355 | -0.48(-0.89%) |
Oct 17, 2017 | 54.92 | 55.17 | 54.41 | 54.61 | 8,063,401 | -0.25(-0.45%) |
Oct 16, 2017 | 55.48 | 55.70 | 54.84 | 54.85 | 5,901,146 | -0.30(-0.55%) |
Oct 13, 2017 | 55.54 | 55.91 | 55.13 | 55.16 | 5,173,933 | -0.10(-0.18%) |
Oct 12, 2017 | 55.20 | 55.36 | 54.85 | 55.26 | 7,581,232 | -0.37(-0.66%) |
Oct 11, 2017 | 55.28 | 55.68 | 54.89 | 55.63 | 9,814,860 | -0.48(-0.86%) |
Oct 10, 2017 | 56.69 | 56.06 | 56.11 | 4,657,559 | +0.00(+0.00%) | |
Oct 09, 2017 | 56.14 | 56.50 | 56.04 | 56.11 | 4,368,320 | -0.01(-0.01%) |
Oct 06, 2017 | 56.43 | 56.43 | 55.73 | 56.12 | 6,962,514 | -0.44(-0.77%) |
Oct 05, 2017 | 56.78 | 56.81 | 56.31 | 56.55 | 7,663,527 | +0.04(+0.07%) |
Oct 04, 2017 | 56.76 | 56.93 | 56.39 | 56.51 | 7,695,902 | -0.20(-0.35%) |
Oct 03, 2017 | 56.87 | 57.13 | 56.54 | 56.71 | 7,458,228 | -0.21(-0.38%) |
Oct 02, 2017 | 56.44 | 56.92 | 56.28 | 56.92 | 8,834,706 | -0.36(-0.63%) |
Sep 29, 2017 | 56.69 | 57.29 | 56.05 | 57.28 | 7,987,529 | +0.49(+0.87%) |
Sep 28, 2017 | 56.93 | 57.20 | 56.29 | 56.79 | 7,872,047 | +0.07(+0.12%) |
Sep 27, 2017 | 56.61 | 56.82 | 56.08 | 56.73 | 7,359,164 | +0.21(+0.38%) |
Sep 26, 2017 | 56.88 | 57.12 | 56.28 | 56.51 | 7,785,694 | -0.68(-1.19%) |
Sep 25, 2017 | 56.74 | 57.49 | 56.73 | 57.19 | 8,419,342 | +0.70(+1.24%) |
Sep 22, 2017 | 55.62 | 56.61 | 55.62 | 56.50 | 8,277,892 | +0.58(+1.04%) |
Sep 21, 2017 | 55.45 | 56.25 | 55.03 | 55.91 | 10,125,869 | +0.39(+0.69%) |
Sep 20, 2017 | 55.95 | 55.97 | 55.40 | 55.53 | 8,239,402 | -0.22(-0.40%) |
Sep 19, 2017 | 55.84 | 56.05 | 55.40 | 55.75 | 8,301,760 | +0.02(+0.03%) |
Sep 18, 2017 | 55.08 | 55.84 | 55.02 | 55.73 | 8,145,543 | +0.52(+0.94%) |
Sep 15, 2017 | 55.59 | 55.76 | 54.81 | 55.22 | 13,917,175 | -0.38(-0.68%) |
Sep 14, 2017 | 55.36 | 55.79 | 55.16 | 55.59 | 7,250,771 | +0.64(+1.17%) |
Sep 13, 2017 | 54.62 | 55.40 | 54.55 | 54.95 | 6,974,894 | +0.40(+0.74%) |
Sep 12, 2017 | 54.00 | 54.71 | 53.66 | 54.55 | 6,464,611 | +0.54(+1.00%) |
Sep 11, 2017 | 53.53 | 54.11 | 53.36 | 54.01 | 6,840,326 | +0.75(+1.40%) |
Sep 08, 2017 | 53.97 | 54.00 | 53.00 | 53.26 | 6,681,884 | -0.83(-1.53%) |
Sep 07, 2017 | 53.97 | 54.30 | 53.67 | 54.09 | 5,158,998 | +0.12(+0.23%) |
Sep 06, 2017 | 53.61 | 54.39 | 53.61 | 53.97 | 8,288,382 | +0.51(+0.95%) |
Sep 05, 2017 | 52.13 | 53.58 | 52.02 | 53.46 | 9,154,772 | +1.44(+2.76%) |
Sep 01, 2017 | 51.90 | 52.49 | 51.71 | 52.02 | 5,976,150 | +0.28(+0.54%) |
Aug 31, 2017 | 51.82 | 51.96 | 51.47 | 51.74 | 7,160,014 | +0.10(+0.19%) |
Aug 30, 2017 | 51.65 | 51.95 | 51.38 | 51.64 | 5,681,632 | -0.09(-0.17%) |
Aug 29, 2017 | 51.54 | 51.83 | 51.17 | 51.73 | 5,003,303 | +0.04(+0.08%) |
Aug 28, 2017 | 52.01 | 52.21 | 51.33 | 51.69 | 5,530,236 | -0.35(-0.67%) |
Aug 25, 2017 | 51.42 | 52.25 | 51.32 | 52.04 | 7,011,852 | +0.81(+1.59%) |
Aug 24, 2017 | 51.41 | 51.52 | 50.97 | 51.23 | 6,964,539 | -0.25(-0.49%) |
Aug 23, 2017 | 51.41 | 51.73 | 51.22 | 51.48 | 5,441,698 | -0.13(-0.25%) |
Aug 22, 2017 | 51.46 | 51.84 | 51.42 | 51.61 | 5,781,469 | +0.29(+0.56%) |
Aug 21, 2017 | 51.42 | 51.66 | 51.32 | 51.33 | 5,521,247 | -0.26(-0.51%) |
Aug 18, 2017 | 51.38 | 51.99 | 51.27 | 51.59 | 11,165,116 | +0.24(+0.46%) |
Aug 17, 2017 | 51.70 | 51.98 | 51.29 | 51.35 | 6,495,313 | -0.55(-1.07%) |
Aug 16, 2017 | 51.85 | 52.10 | 51.51 | 51.91 | 7,769,155 | +0.22(+0.43%) |
Aug 15, 2017 | 52.09 | 52.09 | 51.35 | 51.69 | 8,408,925 | -0.42(-0.80%) |
Aug 14, 2017 | 52.14 | 52.37 | 51.87 | 52.10 | 6,089,191 | +0.10(+0.19%) |
Aug 11, 2017 | 52.22 | 52.69 | 51.93 | 52.00 | 5,679,938 | -0.46(-0.89%) |
Aug 10, 2017 | 53.40 | 53.59 | 52.30 | 52.47 | 9,893,709 | -0.89(-1.66%) |
Aug 09, 2017 | 53.55 | 53.69 | 53.01 | 53.36 | 7,702,053 | +0.00(+0.00%) |
Aug 08, 2017 | 53.97 | 54.28 | 53.17 | 53.36 | 10,627,704 | -0.86(-1.59%) |
Aug 07, 2017 | 54.79 | 54.99 | 54.20 | 54.22 | 7,065,886 | -0.81(-1.47%) |
Aug 04, 2017 | 55.52 | 55.72 | 54.96 | 55.03 | 6,642,401 | -0.55(-1.00%) |
Aug 03, 2017 | 56.18 | 56.42 | 55.20 | 55.58 | 12,114,322 | -0.74(-1.32%) |
Aug 02, 2017 | 56.12 | 56.52 | 55.74 | 56.32 | 9,786,854 | +0.10(+0.17%) |