Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.28 | 54.49 | 54.08 | 54.22 | 3,802,932 | -0.14(-0.26%) |
Oct 30, 2017 | 53.72 | 54.54 | 53.72 | 54.36 | 4,802,194 | +0.19(+0.36%) |
Oct 27, 2017 | 54.35 | 54.46 | 53.68 | 54.17 | 4,790,475 | -0.25(-0.46%) |
Oct 26, 2017 | 54.91 | 54.93 | 54.07 | 54.42 | 4,815,722 | -0.21(-0.38%) |
Oct 25, 2017 | 54.70 | 54.87 | 54.43 | 54.63 | 4,785,925 | -0.03(-0.05%) |
Oct 24, 2017 | 54.57 | 54.71 | 54.38 | 54.66 | 4,555,416 | +0.14(+0.26%) |
Oct 23, 2017 | 54.68 | 54.84 | 54.38 | 54.52 | 4,895,873 | +0.08(+0.14%) |
Oct 20, 2017 | 54.83 | 55.01 | 54.40 | 54.44 | 8,187,703 | -0.17(-0.31%) |
Oct 19, 2017 | 53.07 | 54.67 | 52.93 | 54.61 | 8,557,964 | +1.37(+2.57%) |
Oct 18, 2017 | 53.61 | 53.68 | 53.08 | 53.24 | 5,293,852 | -0.16(-0.30%) |
Oct 17, 2017 | 53.58 | 53.79 | 53.27 | 53.40 | 6,412,890 | -0.29(-0.55%) |
Oct 16, 2017 | 53.18 | 53.75 | 52.99 | 53.69 | 7,804,921 | +0.69(+1.30%) |
Oct 13, 2017 | 52.39 | 53.18 | 52.23 | 53.00 | 8,436,973 | +0.51(+0.98%) |
Oct 12, 2017 | 51.82 | 52.66 | 51.75 | 52.49 | 7,363,649 | +0.60(+1.15%) |
Oct 11, 2017 | 51.80 | 51.93 | 51.57 | 51.90 | 6,840,856 | +0.05(+0.10%) |
Oct 10, 2017 | 51.19 | 51.97 | 51.19 | 51.85 | 4,885,194 | +0.00(+0.00%) |
Oct 09, 2017 | 52.23 | 52.29 | 51.70 | 51.85 | 3,091,409 | -0.40(-0.77%) |
Oct 06, 2017 | 52.25 | 52.39 | 52.03 | 52.25 | 4,345,791 | +0.23(+0.45%) |
Oct 05, 2017 | 51.73 | 52.17 | 51.55 | 52.01 | 4,351,641 | +0.34(+0.65%) |
Oct 04, 2017 | 51.70 | 51.78 | 51.54 | 51.68 | 2,864,984 | -0.04(-0.08%) |
Oct 03, 2017 | 51.85 | 51.96 | 51.43 | 51.72 | 5,270,776 | -0.19(-0.37%) |
Oct 02, 2017 | 51.80 | 51.98 | 51.51 | 51.91 | 4,604,429 | +0.39(+0.77%) |
Sep 29, 2017 | 51.39 | 51.93 | 51.30 | 51.52 | 5,167,955 | +0.35(+0.69%) |
Sep 28, 2017 | 51.39 | 51.46 | 50.95 | 51.17 | 5,833,177 | -0.23(-0.46%) |
Sep 27, 2017 | 51.11 | 51.63 | 50.78 | 51.40 | 7,110,594 | +0.65(+1.29%) |
Sep 26, 2017 | 51.02 | 51.07 | 50.36 | 50.75 | 9,159,287 | -0.45(-0.89%) |
Sep 25, 2017 | 50.61 | 51.35 | 50.61 | 51.20 | 5,249,305 | +0.25(+0.49%) |
Sep 22, 2017 | 50.66 | 51.20 | 50.53 | 50.95 | 5,251,627 | +0.18(+0.35%) |
Sep 21, 2017 | 50.54 | 50.95 | 50.47 | 50.77 | 5,189,092 | +0.32(+0.63%) |
Sep 20, 2017 | 49.88 | 50.63 | 49.88 | 50.45 | 7,208,712 | +0.53(+1.06%) |
Sep 19, 2017 | 49.80 | 50.16 | 49.69 | 49.92 | 4,877,201 | +0.08(+0.17%) |
Sep 18, 2017 | 50.07 | 50.19 | 49.71 | 49.84 | 8,691,509 | -0.19(-0.39%) |
Sep 15, 2017 | 50.08 | 50.39 | 49.85 | 50.03 | 11,122,829 | -0.16(-0.32%) |
Sep 14, 2017 | 50.77 | 50.82 | 50.02 | 50.19 | 6,414,854 | -0.51(-1.01%) |
Sep 13, 2017 | 50.84 | 50.91 | 50.51 | 50.71 | 6,580,283 | -0.38(-0.75%) |
Sep 12, 2017 | 50.79 | 51.11 | 50.68 | 51.09 | 5,163,459 | +0.36(+0.71%) |
Sep 11, 2017 | 50.39 | 50.97 | 50.07 | 50.73 | 9,759,367 | +0.83(+1.66%) |
Sep 08, 2017 | 48.44 | 50.28 | 48.33 | 49.90 | 12,061,860 | +1.26(+2.59%) |
Sep 07, 2017 | 49.58 | 49.65 | 48.46 | 48.64 | 7,963,916 | -1.00(-2.02%) |
Sep 06, 2017 | 49.85 | 50.05 | 49.60 | 49.65 | 7,113,213 | -0.15(-0.30%) |
Sep 05, 2017 | 50.45 | 50.66 | 49.64 | 49.80 | 10,012,276 | -0.88(-1.73%) |
Sep 01, 2017 | 50.57 | 50.95 | 50.45 | 50.67 | 4,488,661 | +0.18(+0.36%) |
Aug 31, 2017 | 50.43 | 50.54 | 50.14 | 50.49 | 8,744,536 | +0.23(+0.47%) |
Aug 30, 2017 | 50.23 | 50.37 | 50.17 | 50.25 | 5,294,805 | -0.01(-0.02%) |
Aug 29, 2017 | 50.25 | 50.44 | 50.10 | 50.26 | 5,833,790 | -0.38(-0.74%) |
Aug 28, 2017 | 50.64 | 50.68 | 50.31 | 50.64 | 7,888,428 | -0.10(-0.20%) |
Aug 25, 2017 | 50.35 | 50.85 | 50.20 | 50.74 | 7,040,725 | +0.46(+0.91%) |
Aug 24, 2017 | 50.75 | 50.87 | 50.23 | 50.28 | 6,456,267 | -0.45(-0.89%) |
Aug 23, 2017 | 50.82 | 50.96 | 50.64 | 50.73 | 6,356,041 | -0.38(-0.74%) |
Aug 22, 2017 | 51.21 | 51.35 | 50.87 | 51.11 | 5,802,108 | -0.06(-0.11%) |
Aug 21, 2017 | 51.17 | 51.21 | 50.86 | 51.16 | 3,594,013 | -0.04(-0.08%) |
Aug 18, 2017 | 51.31 | 51.62 | 51.06 | 51.21 | 5,384,235 | -0.28(-0.54%) |
Aug 17, 2017 | 52.39 | 52.39 | 51.46 | 51.48 | 6,199,051 | -1.09(-2.06%) |
Aug 16, 2017 | 52.76 | 52.84 | 52.43 | 52.57 | 3,182,720 | -0.05(-0.10%) |
Aug 15, 2017 | 52.73 | 52.96 | 52.59 | 52.62 | 3,672,004 | +0.13(+0.24%) |
Aug 14, 2017 | 52.73 | 52.93 | 52.45 | 52.49 | 3,900,733 | +0.19(+0.37%) |
Aug 11, 2017 | 52.71 | 52.77 | 52.18 | 52.30 | 4,403,806 | -0.29(-0.56%) |
Aug 10, 2017 | 53.20 | 53.30 | 52.53 | 52.59 | 5,240,924 | -0.84(-1.58%) |
Aug 09, 2017 | 53.44 | 53.78 | 53.13 | 53.44 | 6,709,964 | -0.47(-0.87%) |
Aug 08, 2017 | 54.21 | 54.32 | 53.75 | 53.90 | 3,763,744 | -0.34(-0.63%) |
Aug 07, 2017 | 54.06 | 54.33 | 53.84 | 54.24 | 6,350,282 | -0.08(-0.15%) |
Aug 04, 2017 | 55.24 | 55.29 | 54.09 | 54.33 | 6,078,572 | -0.82(-1.48%) |
Aug 03, 2017 | 55.16 | 56.18 | 54.35 | 55.15 | 10,173,325 | +0.13(+0.24%) |
Aug 02, 2017 | 54.50 | 55.05 | 54.34 | 55.01 | 4,609,720 | +0.35(+0.64%) |