Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.64 | 57.54 | 56.52 | 57.49 | 6,504,695 | +1.53(+2.74%) |
Oct 30, 2017 | 57.40 | 57.41 | 55.92 | 55.96 | 7,016,125 | -1.51(-2.63%) |
Oct 27, 2017 | 57.11 | 57.60 | 56.68 | 57.47 | 5,046,308 | +0.00(+0.00%) |
Oct 26, 2017 | 57.69 | 57.95 | 57.36 | 57.47 | 3,832,901 | -0.02(-0.04%) |
Oct 25, 2017 | 57.05 | 57.56 | 56.67 | 57.49 | 5,282,103 | +0.08(+0.14%) |
Oct 24, 2017 | 57.34 | 57.56 | 57.19 | 57.41 | 4,117,890 | +0.12(+0.21%) |
Oct 23, 2017 | 57.16 | 57.32 | 56.84 | 57.29 | 5,704,243 | +0.26(+0.46%) |
Oct 20, 2017 | 57.08 | 57.32 | 56.59 | 57.03 | 6,404,046 | +0.18(+0.31%) |
Oct 19, 2017 | 57.25 | 57.31 | 56.73 | 56.85 | 5,333,060 | -0.47(-0.82%) |
Oct 18, 2017 | 57.55 | 57.59 | 57.00 | 57.32 | 4,410,978 | -0.33(-0.57%) |
Oct 17, 2017 | 57.79 | 58.00 | 57.50 | 57.65 | 5,882,429 | -0.08(-0.14%) |
Oct 16, 2017 | 57.83 | 58.06 | 57.60 | 57.73 | 4,616,595 | -0.07(-0.12%) |
Oct 13, 2017 | 58.40 | 58.44 | 57.74 | 57.80 | 4,987,288 | -0.30(-0.52%) |
Oct 12, 2017 | 58.25 | 58.47 | 58.02 | 58.10 | 3,342,998 | -0.03(-0.05%) |
Oct 11, 2017 | 58.03 | 58.48 | 57.93 | 58.13 | 3,130,844 | +0.04(+0.06%) |
Oct 10, 2017 | 57.80 | 58.18 | 57.74 | 58.09 | 4,014,507 | +0.60(+1.05%) |
Oct 09, 2017 | 58.21 | 58.45 | 57.39 | 57.49 | 3,596,319 | -0.63(-1.09%) |
Oct 06, 2017 | 58.61 | 58.69 | 57.98 | 58.12 | 3,168,813 | -0.05(-0.09%) |
Oct 05, 2017 | 57.95 | 58.35 | 57.77 | 58.18 | 3,827,074 | +0.36(+0.62%) |
Oct 04, 2017 | 57.42 | 58.10 | 57.07 | 57.82 | 4,951,420 | -0.04(-0.06%) |
Oct 03, 2017 | 57.95 | 58.09 | 57.46 | 57.86 | 3,191,672 | -0.02(-0.04%) |
Oct 02, 2017 | 57.66 | 58.19 | 57.17 | 57.88 | 4,890,661 | +0.22(+0.39%) |
Sep 29, 2017 | 58.01 | 58.19 | 57.57 | 57.66 | 5,086,772 | -0.31(-0.54%) |
Sep 28, 2017 | 58.20 | 58.55 | 57.79 | 57.97 | 3,772,251 | -0.19(-0.33%) |
Sep 27, 2017 | 58.47 | 58.58 | 57.84 | 58.16 | 4,410,021 | -0.27(-0.46%) |
Sep 26, 2017 | 58.44 | 58.67 | 58.01 | 58.43 | 4,250,800 | +0.13(+0.22%) |
Sep 25, 2017 | 57.69 | 58.32 | 57.60 | 58.30 | 5,827,533 | +0.67(+1.16%) |
Sep 22, 2017 | 58.74 | 58.91 | 57.54 | 57.63 | 6,446,231 | -1.11(-1.89%) |
Sep 21, 2017 | 59.47 | 59.82 | 58.69 | 58.74 | 3,985,724 | -0.64(-1.08%) |
Sep 20, 2017 | 60.09 | 58.83 | 59.38 | 8,315,643 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.44 | 60.53 | 59.92 | 60.09 | 3,205,175 | -0.42(-0.70%) |
Sep 18, 2017 | 60.40 | 60.67 | 60.25 | 60.52 | 3,720,698 | -0.02(-0.04%) |
Sep 15, 2017 | 60.88 | 59.86 | 60.54 | 8,020,467 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.95 | 60.96 | 60.22 | 60.43 | 4,018,870 | -0.47(-0.77%) |
Sep 13, 2017 | 61.16 | 61.22 | 60.72 | 60.90 | 3,953,338 | -0.20(-0.33%) |
Sep 12, 2017 | 61.57 | 61.69 | 61.01 | 61.10 | 3,034,489 | -0.27(-0.45%) |
Sep 11, 2017 | 61.04 | 61.38 | 60.93 | 61.37 | 3,908,089 | +0.62(+1.02%) |
Sep 08, 2017 | 60.56 | 60.98 | 59.97 | 60.76 | 4,771,133 | +0.19(+0.32%) |
Sep 07, 2017 | 60.56 | 60.76 | 60.09 | 60.56 | 4,381,114 | +0.10(+0.16%) |
Sep 06, 2017 | 60.39 | 60.52 | 60.12 | 60.47 | 3,385,556 | +0.13(+0.22%) |
Sep 05, 2017 | 60.01 | 60.59 | 59.89 | 60.33 | 4,440,943 | +0.22(+0.37%) |
Sep 01, 2017 | 60.03 | 60.30 | 59.55 | 60.11 | 6,577,578 | +0.07(+0.12%) |
Aug 31, 2017 | 60.30 | 61.04 | 59.69 | 60.03 | 7,228,386 | -0.88(-1.44%) |
Aug 30, 2017 | 60.59 | 61.11 | 60.39 | 60.91 | 4,609,274 | +0.36(+0.60%) |
Aug 29, 2017 | 60.80 | 61.05 | 60.29 | 60.55 | 4,696,787 | -0.52(-0.85%) |
Aug 28, 2017 | 61.54 | 61.71 | 60.69 | 61.07 | 3,556,742 | -0.34(-0.56%) |
Aug 25, 2017 | 61.92 | 61.95 | 61.30 | 61.41 | 4,419,565 | -0.15(-0.24%) |
Aug 24, 2017 | 62.82 | 62.89 | 61.48 | 61.56 | 4,624,092 | -1.45(-2.30%) |
Aug 23, 2017 | 63.16 | 63.31 | 62.81 | 63.01 | 2,269,864 | -0.22(-0.35%) |
Aug 22, 2017 | 63.02 | 63.29 | 62.93 | 63.23 | 2,741,972 | +0.37(+0.59%) |
Aug 21, 2017 | 62.99 | 62.99 | 62.64 | 62.86 | 2,373,553 | +0.04(+0.07%) |
Aug 18, 2017 | 63.14 | 63.40 | 62.57 | 62.82 | 3,811,235 | -0.46(-0.73%) |
Aug 17, 2017 | 64.14 | 64.50 | 63.25 | 63.28 | 4,066,072 | -1.03(-1.61%) |
Aug 16, 2017 | 64.27 | 64.44 | 64.15 | 64.31 | 2,582,676 | +0.29(+0.45%) |
Aug 15, 2017 | 64.25 | 64.36 | 63.85 | 64.02 | 2,393,532 | -0.21(-0.32%) |
Aug 14, 2017 | 64.03 | 64.41 | 63.85 | 64.23 | 3,351,040 | +0.41(+0.64%) |
Aug 11, 2017 | 63.40 | 63.90 | 63.21 | 63.82 | 3,440,526 | +0.43(+0.68%) |
Aug 10, 2017 | 63.42 | 63.77 | 63.17 | 63.40 | 4,085,135 | -0.42(-0.66%) |
Aug 09, 2017 | 63.48 | 64.02 | 63.12 | 63.82 | 3,423,686 | +0.22(+0.35%) |
Aug 08, 2017 | 63.95 | 64.20 | 63.49 | 63.60 | 4,234,416 | -0.63(-0.99%) |
Aug 07, 2017 | 63.88 | 64.37 | 63.67 | 64.23 | 4,328,784 | +0.27(+0.42%) |
Aug 04, 2017 | 63.85 | 63.46 | 63.96 | 10,841,674 | +0.11(+0.17%) | |
Aug 03, 2017 | 64.14 | 64.66 | 63.72 | 63.85 | 5,373,724 | -0.27(-0.41%) |
Aug 02, 2017 | 63.69 | 64.32 | 63.09 | 64.12 | 5,108,304 | +0.15(+0.23%) |