Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.56 | 56.95 | 56.36 | 56.36 | 3,215,346 | -0.13(-0.23%) |
Oct 30, 2017 | 56.48 | 56.66 | 56.11 | 56.49 | 3,032,491 | -0.25(-0.45%) |
Oct 27, 2017 | 56.57 | 56.75 | 56.25 | 56.74 | 2,867,562 | +0.01(+0.02%) |
Oct 26, 2017 | 56.26 | 56.89 | 56.14 | 56.73 | 2,505,045 | +0.78(+1.39%) |
Oct 25, 2017 | 56.57 | 56.59 | 55.65 | 55.96 | 3,949,898 | -0.37(-0.66%) |
Oct 24, 2017 | 56.08 | 56.73 | 55.89 | 56.33 | 3,079,887 | +0.65(+1.16%) |
Oct 23, 2017 | 55.45 | 56.34 | 55.45 | 55.69 | 2,585,206 | -0.50(-0.88%) |
Oct 20, 2017 | 56.25 | 56.73 | 55.27 | 56.18 | 4,574,415 | +0.85(+1.54%) |
Oct 19, 2017 | 55.04 | 55.63 | 54.94 | 55.33 | 3,643,254 | -0.17(-0.30%) |
Oct 18, 2017 | 55.65 | 55.74 | 55.20 | 55.50 | 3,628,898 | +0.11(+0.20%) |
Oct 17, 2017 | 56.17 | 56.26 | 55.33 | 55.39 | 2,680,297 | -0.59(-1.05%) |
Oct 16, 2017 | 55.73 | 56.04 | 55.65 | 55.98 | 2,430,493 | +0.32(+0.57%) |
Oct 13, 2017 | 55.68 | 55.79 | 54.94 | 55.66 | 4,397,346 | -0.20(-0.35%) |
Oct 12, 2017 | 56.44 | 56.68 | 55.80 | 55.86 | 2,416,960 | -0.47(-0.83%) |
Oct 11, 2017 | 56.69 | 56.73 | 56.26 | 56.32 | 4,800,706 | -0.55(-0.97%) |
Oct 10, 2017 | 56.39 | 56.97 | 56.39 | 56.88 | 2,869,241 | +0.34(+0.60%) |
Oct 09, 2017 | 57.24 | 57.37 | 56.40 | 56.54 | 1,606,079 | -0.35(-0.61%) |
Oct 06, 2017 | 56.88 | 57.21 | 56.63 | 56.88 | 3,465,975 | +0.12(+0.21%) |
Oct 05, 2017 | 55.89 | 56.77 | 55.52 | 56.76 | 3,547,878 | +0.95(+1.71%) |
Oct 04, 2017 | 55.89 | 56.37 | 55.60 | 55.81 | 4,279,221 | +0.09(+0.17%) |
Oct 03, 2017 | 56.01 | 56.10 | 55.35 | 55.71 | 2,869,855 | -0.29(-0.52%) |
Oct 02, 2017 | 55.99 | 56.04 | 55.34 | 56.00 | 2,063,780 | +0.06(+0.10%) |
Sep 29, 2017 | 55.48 | 56.20 | 55.40 | 55.95 | 3,614,649 | +0.44(+0.79%) |
Sep 28, 2017 | 55.56 | 55.70 | 54.97 | 55.51 | 3,932,796 | +0.03(+0.05%) |
Sep 27, 2017 | 56.02 | 55.48 | 4,474,888 | +1.07(+1.96%) | ||
Sep 26, 2017 | 53.80 | 54.43 | 53.57 | 54.41 | 3,273,704 | +0.62(+1.15%) |
Sep 25, 2017 | 53.44 | 54.06 | 53.40 | 53.80 | 4,093,816 | +0.23(+0.44%) |
Sep 22, 2017 | 53.14 | 53.60 | 52.78 | 53.56 | 2,685,772 | +0.20(+0.37%) |
Sep 21, 2017 | 53.03 | 53.49 | 52.94 | 53.37 | 2,830,166 | +0.32(+0.60%) |
Sep 20, 2017 | 52.53 | 53.08 | 51.95 | 53.05 | 3,121,014 | +0.60(+1.14%) |
Sep 19, 2017 | 51.99 | 52.66 | 51.94 | 52.45 | 3,362,630 | +0.44(+0.85%) |
Sep 18, 2017 | 51.57 | 52.15 | 51.52 | 52.01 | 3,657,955 | +0.68(+1.33%) |
Sep 15, 2017 | 50.93 | 51.32 | 50.88 | 51.32 | 4,604,771 | +0.08(+0.16%) |
Sep 14, 2017 | 51.80 | 52.05 | 51.16 | 51.24 | 4,674,793 | -0.49(-0.94%) |
Sep 13, 2017 | 51.01 | 51.76 | 50.85 | 51.73 | 2,581,696 | +0.58(+1.13%) |
Sep 12, 2017 | 50.42 | 51.28 | 50.29 | 51.15 | 2,616,411 | +1.00(+2.00%) |
Sep 11, 2017 | 49.71 | 50.39 | 49.71 | 50.15 | 4,603,339 | +1.12(+2.29%) |
Sep 08, 2017 | 48.94 | 49.48 | 48.76 | 49.02 | 5,347,495 | +0.07(+0.13%) |
Sep 07, 2017 | 50.17 | 50.29 | 48.64 | 48.96 | 3,336,967 | -1.42(-2.82%) |
Sep 06, 2017 | 50.65 | 50.86 | 50.16 | 50.38 | 2,463,304 | -0.02(-0.04%) |
Sep 05, 2017 | 51.49 | 51.57 | 50.30 | 50.40 | 2,629,227 | -1.54(-2.96%) |
Sep 01, 2017 | 51.76 | 52.26 | 51.51 | 51.93 | 1,375,073 | +0.36(+0.69%) |
Aug 31, 2017 | 52.20 | 52.27 | 51.51 | 51.58 | 2,648,244 | -0.37(-0.70%) |
Aug 30, 2017 | 51.70 | 52.10 | 51.54 | 51.94 | 2,153,596 | +0.35(+0.67%) |
Aug 29, 2017 | 51.24 | 51.75 | 51.07 | 51.60 | 1,850,047 | -0.23(-0.45%) |
Aug 28, 2017 | 52.55 | 52.60 | 51.62 | 51.83 | 2,713,490 | -0.59(-1.13%) |
Aug 25, 2017 | 52.51 | 52.66 | 52.35 | 52.42 | 2,079,797 | +0.17(+0.32%) |
Aug 24, 2017 | 52.55 | 52.18 | 52.26 | 2,033,611 | -0.09(-0.18%) | |
Aug 23, 2017 | 52.03 | 52.69 | 52.03 | 52.35 | 2,507,746 | -0.18(-0.34%) |
Aug 22, 2017 | 52.06 | 52.57 | 51.90 | 52.53 | 3,130,393 | +0.69(+1.33%) |
Aug 21, 2017 | 52.10 | 52.16 | 51.63 | 51.84 | 2,082,434 | -0.33(-0.62%) |
Aug 18, 2017 | 51.95 | 52.63 | 51.75 | 52.16 | 2,556,537 | +0.00(+0.00%) |
Aug 17, 2017 | 53.32 | 53.52 | 52.14 | 52.16 | 2,930,225 | -1.24(-2.31%) |
Aug 16, 2017 | 53.46 | 53.79 | 53.22 | 53.40 | 3,048,669 | +0.10(+0.19%) |
Aug 15, 2017 | 53.91 | 53.21 | 53.30 | 2,267,611 | +0.04(+0.07%) | |
Aug 14, 2017 | 52.60 | 53.38 | 52.60 | 53.26 | 2,701,991 | +1.23(+2.36%) |
Aug 11, 2017 | 52.58 | 52.85 | 51.96 | 52.03 | 3,678,510 | -0.40(-0.76%) |
Aug 10, 2017 | 53.50 | 52.42 | 52.43 | 4,019,771 | -1.10(-2.05%) | |
Aug 09, 2017 | 53.51 | 54.19 | 53.35 | 53.53 | 5,277,189 | -0.42(-0.78%) |
Aug 08, 2017 | 53.81 | 54.83 | 53.80 | 53.95 | 3,187,193 | -0.01(-0.02%) |
Aug 07, 2017 | 54.31 | 54.39 | 53.94 | 53.96 | 2,313,800 | -0.36(-0.67%) |
Aug 04, 2017 | 54.35 | 54.80 | 54.01 | 54.32 | 3,021,756 | +0.60(+1.12%) |
Aug 03, 2017 | 53.50 | 53.86 | 53.35 | 53.72 | 2,440,660 | +0.15(+0.28%) |
Aug 02, 2017 | 53.48 | 53.82 | 53.30 | 53.57 | 1,786,645 | -0.05(-0.09%) |