Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.79 | 58.00 | 57.66 | 57.93 | 167,728 | +0.11(+0.19%) |
Oct 30, 2017 | 57.92 | 57.85 | 57.82 | 80,888 | -0.03(-0.05%) | |
Oct 27, 2017 | 57.47 | 57.89 | 57.40 | 57.85 | 82,904 | +0.36(+0.62%) |
Oct 26, 2017 | 57.62 | 57.99 | 57.46 | 57.49 | 120,532 | +0.06(+0.10%) |
Oct 25, 2017 | 57.47 | 57.53 | 56.79 | 57.43 | 78,597 | -0.22(-0.38%) |
Oct 24, 2017 | 57.52 | 57.70 | 57.42 | 57.65 | 189,514 | +0.00(+0.01%) |
Oct 23, 2017 | 57.63 | 57.73 | 57.43 | 57.65 | 86,008 | +0.00(+0.01%) |
Oct 20, 2017 | 57.42 | 57.71 | 57.34 | 57.64 | 72,413 | +0.07(+0.12%) |
Oct 19, 2017 | 57.09 | 57.57 | 57.09 | 57.57 | 136,308 | +0.54(+0.95%) |
Oct 18, 2017 | 56.93 | 57.08 | 56.81 | 57.03 | 78,144 | -0.04(-0.07%) |
Oct 17, 2017 | 56.74 | 57.19 | 56.62 | 57.07 | 63,716 | +0.31(+0.55%) |
Oct 16, 2017 | 56.91 | 56.91 | 56.37 | 56.76 | 259,327 | -0.10(-0.18%) |
Oct 13, 2017 | 57.42 | 57.48 | 56.76 | 56.86 | 80,627 | -0.42(-0.73%) |
Oct 12, 2017 | 57.05 | 57.37 | 57.00 | 57.28 | 116,319 | +0.30(+0.52%) |
Oct 11, 2017 | 56.73 | 57.24 | 56.73 | 56.98 | 78,478 | +0.23(+0.41%) |
Oct 10, 2017 | 56.31 | 56.75 | 56.27 | 56.75 | 51,276 | +0.54(+0.97%) |
Oct 09, 2017 | 56.21 | 56.34 | 56.16 | 56.20 | 49,372 | +0.08(+0.15%) |
Oct 06, 2017 | 56.11 | 56.15 | 55.78 | 56.12 | 96,952 | -0.07(-0.12%) |
Oct 05, 2017 | 56.26 | 56.29 | 56.02 | 56.19 | 83,724 | -0.04(-0.07%) |
Oct 04, 2017 | 55.76 | 56.26 | 55.57 | 56.23 | 203,859 | +0.52(+0.93%) |
Oct 03, 2017 | 55.92 | 55.92 | 55.42 | 55.71 | 258,027 | -0.15(-0.26%) |
Oct 02, 2017 | 55.63 | 56.08 | 55.63 | 55.86 | 2,574,274 | +0.16(+0.28%) |
Sep 29, 2017 | 55.89 | 55.91 | 55.60 | 55.71 | 129,100 | -0.15(-0.26%) |
Sep 28, 2017 | 55.54 | 55.92 | 55.32 | 55.85 | 233,170 | +0.21(+0.38%) |
Sep 27, 2017 | 55.93 | 56.01 | 55.36 | 55.64 | 65,928 | -0.68(-1.21%) |
Sep 26, 2017 | 56.32 | 56.50 | 56.20 | 56.32 | 121,644 | -0.03(-0.05%) |
Sep 25, 2017 | 55.92 | 56.43 | 55.88 | 56.35 | 75,185 | +0.44(+0.79%) |
Sep 22, 2017 | 56.47 | 56.47 | 55.90 | 55.91 | 83,816 | -0.37(-0.66%) |
Sep 21, 2017 | 56.32 | 56.64 | 56.26 | 56.28 | 87,586 | -0.03(-0.06%) |
Sep 20, 2017 | 56.90 | 56.90 | 56.16 | 56.31 | 132,696 | -0.46(-0.81%) |
Sep 19, 2017 | 56.93 | 56.93 | 56.68 | 56.77 | 83,931 | -0.12(-0.20%) |
Sep 18, 2017 | 57.39 | 57.39 | 56.53 | 56.89 | 82,365 | -0.51(-0.89%) |
Sep 15, 2017 | 57.43 | 57.51 | 57.17 | 57.40 | 43,545 | +0.06(+0.11%) |
Sep 14, 2017 | 56.86 | 57.35 | 56.68 | 57.34 | 60,478 | +0.45(+0.80%) |
Sep 13, 2017 | 57.03 | 57.13 | 56.85 | 56.88 | 121,569 | -0.27(-0.47%) |
Sep 12, 2017 | 58.13 | 58.13 | 56.89 | 57.15 | 210,690 | -0.99(-1.71%) |
Sep 11, 2017 | 57.68 | 58.16 | 57.60 | 58.15 | 315,860 | +0.51(+0.88%) |
Sep 08, 2017 | 57.30 | 57.66 | 57.19 | 57.64 | 259,890 | +0.29(+0.50%) |
Sep 07, 2017 | 57.03 | 57.39 | 56.93 | 57.35 | 200,099 | +0.44(+0.77%) |
Sep 06, 2017 | 57.28 | 57.28 | 56.88 | 56.92 | 119,247 | -0.29(-0.51%) |
Sep 05, 2017 | 57.20 | 57.24 | 56.93 | 57.21 | 397,053 | +0.11(+0.20%) |
Sep 01, 2017 | 57.66 | 57.66 | 56.95 | 57.10 | 1,682,628 | -0.11(-0.20%) |
Aug 31, 2017 | 57.25 | 57.34 | 57.20 | 57.21 | 37,598 | +0.01(+0.02%) |
Aug 30, 2017 | 57.35 | 57.35 | 57.14 | 57.20 | 133,061 | -0.23(-0.40%) |
Aug 29, 2017 | 57.55 | 57.67 | 57.39 | 57.42 | 46,844 | -0.08(-0.14%) |
Aug 28, 2017 | 57.38 | 57.51 | 57.26 | 57.50 | 63,219 | +0.10(+0.17%) |
Aug 25, 2017 | 57.34 | 57.59 | 57.29 | 57.41 | 99,612 | +0.15(+0.26%) |
Aug 24, 2017 | 57.25 | 57.38 | 57.16 | 57.26 | 1,579,176 | -0.02(-0.04%) |
Aug 23, 2017 | 57.04 | 57.29 | 56.95 | 57.28 | 80,469 | +0.20(+0.36%) |
Aug 22, 2017 | 56.91 | 57.10 | 56.81 | 57.08 | 48,762 | +0.18(+0.32%) |
Aug 21, 2017 | 56.73 | 56.95 | 56.68 | 56.90 | 50,179 | +0.17(+0.29%) |
Aug 18, 2017 | 56.41 | 56.96 | 56.23 | 56.73 | 52,452 | +0.35(+0.61%) |
Aug 17, 2017 | 56.75 | 56.80 | 56.36 | 56.38 | 102,471 | -0.45(-0.78%) |
Aug 16, 2017 | 56.56 | 56.83 | 56.45 | 56.83 | 41,806 | +0.25(+0.44%) |
Aug 15, 2017 | 56.06 | 56.61 | 56.06 | 56.58 | 46,590 | +0.27(+0.47%) |
Aug 14, 2017 | 56.02 | 56.32 | 56.02 | 56.31 | 79,443 | +0.33(+0.59%) |
Aug 11, 2017 | 56.22 | 56.22 | 55.82 | 55.98 | 44,775 | -0.32(-0.58%) |
Aug 10, 2017 | 56.11 | 56.41 | 55.97 | 56.31 | 37,195 | +0.16(+0.29%) |
Aug 09, 2017 | 56.57 | 56.57 | 56.13 | 56.15 | 49,855 | -0.30(-0.53%) |
Aug 08, 2017 | 56.17 | 56.45 | 56.17 | 56.45 | 59,300 | +0.31(+0.56%) |
Aug 07, 2017 | 56.07 | 56.22 | 55.99 | 56.13 | 52,039 | +0.03(+0.05%) |
Aug 04, 2017 | 56.04 | 56.11 | 55.77 | 56.11 | 65,956 | -0.12(-0.22%) |
Aug 03, 2017 | 55.98 | 56.23 | 55.82 | 56.23 | 274,633 | +0.24(+0.42%) |
Aug 02, 2017 | 55.65 | 56.01 | 55.49 | 55.99 | 88,883 | +0.19(+0.34%) |