Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.41 | 51.50 | 50.70 | 51.30 | 1,807,393 | -0.19(-0.37%) |
Oct 30, 2017 | 51.44 | 51.66 | 51.17 | 51.49 | 1,666,266 | +0.04(+0.07%) |
Oct 27, 2017 | 50.35 | 51.96 | 50.33 | 51.45 | 2,519,638 | +1.07(+2.13%) |
Oct 26, 2017 | 51.07 | 51.22 | 50.28 | 50.38 | 1,480,167 | -0.34(-0.66%) |
Oct 25, 2017 | 50.85 | 51.14 | 50.10 | 50.72 | 2,033,076 | -0.50(-0.97%) |
Oct 24, 2017 | 51.73 | 51.82 | 50.99 | 51.21 | 2,163,664 | -0.49(-0.95%) |
Oct 23, 2017 | 52.36 | 52.39 | 51.61 | 51.70 | 1,748,213 | -0.52(-1.00%) |
Oct 20, 2017 | 52.25 | 52.25 | 51.90 | 52.22 | 1,997,106 | -0.01(-0.01%) |
Oct 19, 2017 | 52.34 | 52.59 | 52.08 | 52.23 | 1,593,921 | -0.10(-0.19%) |
Oct 18, 2017 | 52.24 | 52.48 | 51.96 | 52.33 | 1,656,623 | +0.09(+0.18%) |
Oct 17, 2017 | 51.90 | 52.32 | 51.81 | 52.24 | 1,662,216 | +0.09(+0.18%) |
Oct 16, 2017 | 52.29 | 52.42 | 51.91 | 52.15 | 1,664,197 | -0.10(-0.19%) |
Oct 13, 2017 | 52.36 | 52.52 | 51.97 | 52.25 | 2,511,286 | +0.15(+0.28%) |
Oct 12, 2017 | 51.97 | 52.10 | 51.40 | 52.10 | 1,804,128 | +0.05(+0.10%) |
Oct 11, 2017 | 52.07 | 52.32 | 51.89 | 52.05 | 2,595,508 | -0.05(-0.10%) |
Oct 10, 2017 | 52.42 | 52.65 | 51.80 | 52.10 | 3,509,932 | -0.18(-0.35%) |
Oct 09, 2017 | 52.40 | 52.72 | 52.23 | 52.29 | 1,655,753 | -0.08(-0.15%) |
Oct 06, 2017 | 52.32 | 52.39 | 51.68 | 52.36 | 3,792,106 | -0.13(-0.25%) |
Oct 05, 2017 | 52.78 | 53.00 | 52.41 | 52.49 | 2,679,542 | -0.08(-0.16%) |
Oct 04, 2017 | 52.84 | 52.84 | 52.09 | 52.58 | 4,290,709 | -0.62(-1.17%) |
Oct 03, 2017 | 53.32 | 53.78 | 53.02 | 53.20 | 2,018,885 | -0.08(-0.16%) |
Oct 02, 2017 | 54.29 | 54.29 | 53.24 | 53.28 | 2,320,531 | -0.56(-1.04%) |
Sep 29, 2017 | 53.90 | 54.36 | 53.60 | 53.84 | 2,691,617 | -0.23(-0.43%) |
Sep 28, 2017 | 53.48 | 54.09 | 53.45 | 54.07 | 1,504,161 | +0.51(+0.96%) |
Sep 27, 2017 | 54.58 | 54.90 | 53.45 | 53.56 | 3,106,246 | -1.46(-2.65%) |
Sep 26, 2017 | 54.58 | 55.08 | 54.15 | 55.01 | 3,672,018 | +0.38(+0.70%) |
Sep 25, 2017 | 54.46 | 54.78 | 54.34 | 54.63 | 1,975,039 | +0.27(+0.49%) |
Sep 22, 2017 | 55.41 | 55.46 | 54.24 | 54.36 | 2,418,938 | -0.95(-1.72%) |
Sep 21, 2017 | 56.07 | 56.23 | 55.29 | 55.31 | 2,044,260 | -0.77(-1.37%) |
Sep 20, 2017 | 56.47 | 56.59 | 55.85 | 56.08 | 2,780,671 | -0.18(-0.31%) |
Sep 19, 2017 | 57.00 | 57.17 | 56.13 | 56.25 | 2,194,569 | -0.67(-1.18%) |
Sep 18, 2017 | 57.09 | 57.23 | 56.65 | 56.93 | 1,867,589 | -0.20(-0.35%) |
Sep 15, 2017 | 56.89 | 57.17 | 56.39 | 57.13 | 3,667,964 | +0.09(+0.16%) |
Sep 14, 2017 | 56.70 | 57.04 | 56.31 | 57.04 | 2,155,734 | +0.27(+0.47%) |
Sep 13, 2017 | 56.89 | 57.06 | 56.55 | 56.77 | 1,945,035 | -0.18(-0.32%) |
Sep 12, 2017 | 57.65 | 57.90 | 56.71 | 56.95 | 1,859,051 | -0.78(-1.35%) |
Sep 11, 2017 | 57.13 | 57.79 | 56.96 | 57.73 | 2,248,255 | +0.53(+0.92%) |
Sep 08, 2017 | 56.62 | 57.31 | 56.51 | 57.20 | 1,894,122 | +0.52(+0.92%) |
Sep 07, 2017 | 56.55 | 56.86 | 56.30 | 56.68 | 1,416,664 | +0.25(+0.43%) |
Sep 06, 2017 | 56.87 | 57.17 | 56.28 | 56.44 | 2,941,817 | -0.30(-0.53%) |
Sep 05, 2017 | 56.58 | 57.00 | 56.41 | 56.74 | 3,133,307 | +0.30(+0.53%) |
Sep 01, 2017 | 56.10 | 56.52 | 56.07 | 56.44 | 2,259,829 | +0.34(+0.61%) |
Aug 31, 2017 | 55.78 | 56.24 | 55.63 | 56.09 | 3,391,275 | +0.54(+0.98%) |
Aug 30, 2017 | 55.01 | 55.70 | 55.01 | 55.55 | 2,969,718 | +0.44(+0.81%) |
Aug 29, 2017 | 54.77 | 55.33 | 54.68 | 55.10 | 1,970,191 | +0.53(+0.97%) |
Aug 28, 2017 | 55.17 | 55.23 | 54.47 | 54.58 | 1,216,164 | -0.52(-0.95%) |
Aug 25, 2017 | 55.00 | 55.43 | 54.89 | 55.10 | 1,697,929 | +0.39(+0.71%) |
Aug 24, 2017 | 54.78 | 55.14 | 54.63 | 54.71 | 1,971,396 | -0.13(-0.24%) |
Aug 23, 2017 | 54.32 | 55.01 | 54.21 | 54.84 | 1,214,076 | +0.50(+0.92%) |
Aug 22, 2017 | 55.14 | 55.22 | 54.20 | 54.34 | 1,535,921 | -0.80(-1.46%) |
Aug 21, 2017 | 54.22 | 55.27 | 54.06 | 55.14 | 1,799,128 | +1.02(+1.88%) |
Aug 18, 2017 | 54.55 | 54.61 | 54.06 | 54.12 | 1,832,336 | -0.34(-0.63%) |
Aug 17, 2017 | 54.95 | 55.35 | 54.47 | 54.47 | 1,786,315 | -0.69(-1.25%) |
Aug 16, 2017 | 54.74 | 55.45 | 54.61 | 55.16 | 2,168,700 | +0.58(+1.07%) |
Aug 15, 2017 | 54.82 | 54.82 | 54.25 | 54.58 | 2,076,387 | -0.39(-0.71%) |
Aug 14, 2017 | 54.11 | 55.13 | 54.01 | 54.97 | 2,095,929 | +1.03(+1.92%) |
Aug 11, 2017 | 54.31 | 54.31 | 53.51 | 53.93 | 1,757,668 | -0.15(-0.28%) |
Aug 10, 2017 | 54.55 | 54.77 | 54.02 | 54.09 | 1,939,900 | -0.49(-0.90%) |
Aug 09, 2017 | 55.16 | 55.31 | 54.53 | 54.58 | 1,595,576 | -0.54(-0.97%) |
Aug 08, 2017 | 54.96 | 55.30 | 54.76 | 55.11 | 2,004,984 | +0.02(+0.03%) |
Aug 07, 2017 | 55.03 | 55.41 | 54.68 | 55.10 | 1,635,689 | +0.07(+0.13%) |
Aug 04, 2017 | 55.31 | 55.41 | 54.91 | 55.03 | 1,777,067 | -0.28(-0.50%) |
Aug 03, 2017 | 54.83 | 55.39 | 54.42 | 55.30 | 2,156,705 | +0.48(+0.87%) |
Aug 02, 2017 | 54.59 | 54.84 | 54.37 | 54.83 | 1,923,438 | +0.08(+0.15%) |