Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.32 | 54.95 | 53.60 | 54.27 | 1,327,581 | +0.89(+1.67%) |
Oct 30, 2017 | 54.14 | 54.34 | 53.37 | 53.38 | 1,127,664 | -0.71(-1.32%) |
Oct 27, 2017 | 54.01 | 54.34 | 53.48 | 54.10 | 788,405 | +0.09(+0.17%) |
Oct 26, 2017 | 54.56 | 54.67 | 53.84 | 54.01 | 1,109,361 | -0.62(-1.14%) |
Oct 25, 2017 | 55.01 | 55.38 | 53.81 | 54.63 | 1,491,728 | -0.18(-0.32%) |
Oct 24, 2017 | 54.80 | 55.03 | 54.35 | 54.80 | 978,905 | +0.01(+0.02%) |
Oct 23, 2017 | 55.01 | 55.43 | 54.47 | 54.79 | 946,382 | -0.08(-0.14%) |
Oct 20, 2017 | 55.51 | 55.60 | 54.81 | 54.87 | 1,238,774 | -0.50(-0.91%) |
Oct 19, 2017 | 55.58 | 55.84 | 55.02 | 55.37 | 839,284 | -0.55(-0.98%) |
Oct 18, 2017 | 56.45 | 56.58 | 55.84 | 55.92 | 691,027 | -0.56(-0.98%) |
Oct 17, 2017 | 56.92 | 57.15 | 56.35 | 56.48 | 553,453 | -0.48(-0.84%) |
Oct 16, 2017 | 56.88 | 57.37 | 56.61 | 56.96 | 1,142,662 | +0.09(+0.16%) |
Oct 13, 2017 | 57.13 | 57.35 | 56.81 | 56.87 | 499,963 | -0.15(-0.26%) |
Oct 12, 2017 | 56.88 | 57.32 | 56.83 | 57.02 | 820,853 | +0.15(+0.26%) |
Oct 11, 2017 | 56.66 | 56.92 | 56.39 | 56.87 | 555,871 | +0.26(+0.45%) |
Oct 10, 2017 | 56.82 | 57.09 | 56.26 | 56.61 | 642,919 | +0.03(+0.06%) |
Oct 09, 2017 | 56.87 | 57.02 | 56.52 | 56.58 | 552,132 | -0.28(-0.49%) |
Oct 06, 2017 | 56.90 | 56.98 | 56.47 | 56.86 | 540,487 | -0.11(-0.20%) |
Oct 05, 2017 | 57.16 | 57.59 | 56.82 | 56.97 | 835,635 | -0.09(-0.15%) |
Oct 04, 2017 | 56.86 | 57.41 | 56.30 | 57.05 | 1,124,872 | +0.18(+0.31%) |
Oct 03, 2017 | 57.93 | 58.20 | 56.74 | 56.88 | 1,106,021 | -0.94(-1.63%) |
Oct 02, 2017 | 57.92 | 58.17 | 57.57 | 57.82 | 1,395,751 | +0.05(+0.09%) |
Sep 29, 2017 | 57.26 | 57.97 | 56.87 | 57.77 | 1,351,293 | +0.81(+1.41%) |
Sep 28, 2017 | 56.91 | 57.09 | 56.64 | 56.96 | 1,398,900 | +0.20(+0.35%) |
Sep 27, 2017 | 57.04 | 56.13 | 56.77 | 856,462 | +0.23(+0.41%) | |
Sep 26, 2017 | 56.18 | 56.64 | 55.70 | 56.54 | 1,272,049 | +0.48(+0.86%) |
Sep 25, 2017 | 56.38 | 56.60 | 55.71 | 56.05 | 1,117,542 | -0.33(-0.58%) |
Sep 22, 2017 | 56.94 | 57.10 | 56.32 | 56.38 | 1,912,527 | -0.54(-0.94%) |
Sep 21, 2017 | 57.07 | 57.34 | 56.48 | 56.92 | 773,381 | -0.26(-0.45%) |
Sep 20, 2017 | 57.48 | 57.59 | 56.05 | 57.17 | 2,858,342 | +0.65(+1.16%) |
Sep 19, 2017 | 56.46 | 56.90 | 55.81 | 56.52 | 3,135,179 | +0.34(+0.61%) |
Sep 18, 2017 | 55.64 | 56.18 | 55.39 | 56.18 | 706,292 | +0.68(+1.23%) |
Sep 15, 2017 | 55.28 | 55.62 | 55.20 | 55.50 | 824,906 | +0.16(+0.30%) |
Sep 14, 2017 | 55.39 | 55.50 | 55.05 | 55.33 | 1,191,114 | -0.07(-0.12%) |
Sep 13, 2017 | 55.99 | 56.07 | 55.31 | 55.40 | 808,860 | -0.59(-1.05%) |
Sep 12, 2017 | 55.68 | 56.24 | 55.45 | 55.99 | 876,908 | +0.41(+0.73%) |
Sep 11, 2017 | 55.13 | 55.80 | 55.13 | 55.58 | 1,925,373 | +0.75(+1.37%) |
Sep 08, 2017 | 54.83 | 54.99 | 54.31 | 54.83 | 744,655 | -0.07(-0.13%) |
Sep 07, 2017 | 55.90 | 56.01 | 54.75 | 54.90 | 1,391,688 | -0.89(-1.60%) |
Sep 06, 2017 | 56.35 | 56.35 | 55.52 | 55.79 | 1,011,954 | -0.34(-0.61%) |
Sep 05, 2017 | 56.41 | 56.56 | 55.79 | 56.13 | 566,319 | -0.25(-0.44%) |
Sep 01, 2017 | 56.05 | 56.61 | 55.80 | 56.38 | 886,143 | +0.67(+1.20%) |
Aug 31, 2017 | 54.46 | 55.73 | 54.20 | 55.71 | 1,174,605 | +1.13(+2.07%) |
Aug 30, 2017 | 53.90 | 54.59 | 53.71 | 54.58 | 874,286 | +0.65(+1.21%) |
Aug 29, 2017 | 53.73 | 54.01 | 53.47 | 53.93 | 743,512 | +0.20(+0.37%) |
Aug 28, 2017 | 54.34 | 54.46 | 53.19 | 53.73 | 1,597,397 | -0.49(-0.91%) |
Aug 25, 2017 | 54.74 | 54.99 | 54.22 | 54.22 | 1,306,783 | -0.20(-0.37%) |
Aug 24, 2017 | 55.60 | 55.72 | 54.42 | 54.42 | 971,552 | -1.21(-2.18%) |
Aug 23, 2017 | 55.83 | 56.03 | 55.53 | 55.63 | 756,676 | -0.15(-0.27%) |
Aug 22, 2017 | 55.92 | 56.11 | 55.36 | 55.79 | 2,065,955 | -0.15(-0.27%) |
Aug 21, 2017 | 55.87 | 56.39 | 55.79 | 55.94 | 656,612 | +0.07(+0.12%) |
Aug 18, 2017 | 55.77 | 56.13 | 55.46 | 55.87 | 623,147 | +0.05(+0.09%) |
Aug 17, 2017 | 56.18 | 56.95 | 55.79 | 55.82 | 1,162,772 | -0.60(-1.06%) |
Aug 16, 2017 | 56.43 | 57.19 | 56.37 | 56.41 | 1,086,519 | +0.12(+0.21%) |
Aug 15, 2017 | 56.28 | 56.80 | 56.00 | 56.30 | 821,390 | +0.03(+0.05%) |
Aug 14, 2017 | 55.35 | 56.31 | 55.30 | 56.27 | 1,348,120 | +0.99(+1.80%) |
Aug 11, 2017 | 55.03 | 55.79 | 54.65 | 55.27 | 1,082,855 | -0.08(-0.14%) |
Aug 10, 2017 | 55.51 | 56.03 | 55.24 | 55.35 | 1,053,333 | -0.43(-0.77%) |
Aug 09, 2017 | 55.56 | 55.84 | 55.20 | 55.79 | 1,103,018 | -0.01(-0.01%) |
Aug 08, 2017 | 56.28 | 56.76 | 55.69 | 55.79 | 1,332,263 | -0.73(-1.30%) |
Aug 07, 2017 | 56.56 | 57.57 | 56.10 | 56.52 | 2,022,421 | +0.16(+0.28%) |
Aug 04, 2017 | 56.18 | 57.02 | 55.03 | 56.37 | 1,978,381 | +1.58(+2.88%) |
Aug 03, 2017 | 54.82 | 55.29 | 54.46 | 54.79 | 2,480,582 | -0.02(-0.04%) |
Aug 02, 2017 | 54.33 | 55.14 | 53.74 | 54.81 | 1,128,464 | +0.45(+0.83%) |