Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.83 | 56.49 | 55.83 | 56.36 | 1,189,601 | +0.52(+0.94%) |
Oct 30, 2017 | 55.95 | 56.47 | 55.77 | 55.83 | 462,065 | -0.38(-0.67%) |
Oct 27, 2017 | 56.32 | 56.47 | 55.64 | 56.21 | 600,232 | -0.10(-0.18%) |
Oct 26, 2017 | 56.77 | 56.79 | 56.30 | 56.31 | 593,044 | -0.24(-0.43%) |
Oct 25, 2017 | 57.15 | 57.40 | 56.21 | 56.56 | 1,769,276 | +1.35(+2.45%) |
Oct 24, 2017 | 55.69 | 55.99 | 55.18 | 55.20 | 700,827 | -0.49(-0.87%) |
Oct 23, 2017 | 56.15 | 56.34 | 55.67 | 55.69 | 532,337 | -0.36(-0.64%) |
Oct 20, 2017 | 55.72 | 56.20 | 55.56 | 56.05 | 1,041,751 | +0.59(+1.07%) |
Oct 19, 2017 | 55.19 | 55.48 | 55.01 | 55.46 | 549,816 | +0.11(+0.20%) |
Oct 18, 2017 | 55.87 | 56.02 | 55.35 | 55.35 | 692,607 | -0.38(-0.68%) |
Oct 17, 2017 | 55.89 | 56.43 | 55.65 | 55.73 | 514,548 | -0.23(-0.42%) |
Oct 16, 2017 | 56.46 | 56.75 | 55.94 | 55.96 | 507,740 | -0.61(-1.08%) |
Oct 13, 2017 | 56.50 | 56.86 | 56.45 | 56.57 | 1,183,295 | +0.40(+0.71%) |
Oct 12, 2017 | 56.02 | 56.46 | 55.78 | 56.18 | 664,742 | +0.16(+0.29%) |
Oct 11, 2017 | 56.16 | 56.27 | 55.76 | 56.02 | 807,040 | -0.01(-0.02%) |
Oct 10, 2017 | 56.43 | 56.48 | 55.83 | 56.02 | 565,762 | +0.14(+0.24%) |
Oct 09, 2017 | 55.72 | 56.00 | 55.48 | 55.89 | 385,008 | +0.23(+0.40%) |
Oct 06, 2017 | 55.49 | 55.68 | 55.10 | 55.66 | 554,371 | +0.20(+0.36%) |
Oct 05, 2017 | 54.84 | 55.84 | 54.59 | 55.47 | 1,239,733 | +1.15(+2.12%) |
Oct 04, 2017 | 54.21 | 54.67 | 54.02 | 54.31 | 648,808 | +0.30(+0.55%) |
Oct 03, 2017 | 54.38 | 54.73 | 53.98 | 54.01 | 611,567 | -0.44(-0.81%) |
Oct 02, 2017 | 53.36 | 54.49 | 53.36 | 54.46 | 821,466 | +1.07(+2.01%) |
Sep 29, 2017 | 53.09 | 53.55 | 52.92 | 53.38 | 664,639 | +0.28(+0.53%) |
Sep 28, 2017 | 53.23 | 53.63 | 52.91 | 53.10 | 629,009 | -0.47(-0.87%) |
Sep 27, 2017 | 53.77 | 53.08 | 53.57 | 679,628 | +0.63(+1.19%) | |
Sep 26, 2017 | 53.00 | 53.27 | 52.88 | 52.94 | 760,123 | +0.14(+0.26%) |
Sep 25, 2017 | 53.02 | 53.15 | 52.30 | 52.81 | 714,081 | -0.23(-0.43%) |
Sep 22, 2017 | 52.36 | 53.39 | 52.22 | 53.03 | 853,226 | +0.50(+0.96%) |
Sep 21, 2017 | 52.51 | 52.69 | 52.48 | 52.53 | 663,164 | +0.09(+0.17%) |
Sep 20, 2017 | 52.31 | 52.68 | 52.20 | 52.44 | 1,696,234 | +0.14(+0.26%) |
Sep 19, 2017 | 51.74 | 52.39 | 51.70 | 52.30 | 734,374 | +0.62(+1.20%) |
Sep 18, 2017 | 50.94 | 51.80 | 50.87 | 51.68 | 1,051,510 | +0.84(+1.65%) |
Sep 15, 2017 | 50.47 | 50.98 | 50.26 | 50.84 | 1,633,867 | +0.35(+0.70%) |
Sep 14, 2017 | 51.09 | 51.28 | 50.47 | 50.49 | 1,229,449 | -0.73(-1.42%) |
Sep 13, 2017 | 51.56 | 51.56 | 51.20 | 51.22 | 532,719 | -0.48(-0.94%) |
Sep 12, 2017 | 51.56 | 51.82 | 51.35 | 51.70 | 568,892 | +0.24(+0.47%) |
Sep 11, 2017 | 51.67 | 51.91 | 51.35 | 51.46 | 1,023,303 | +0.27(+0.53%) |
Sep 08, 2017 | 51.57 | 51.66 | 51.18 | 51.19 | 784,308 | -0.53(-1.02%) |
Sep 07, 2017 | 51.96 | 52.01 | 51.59 | 51.72 | 481,648 | -0.23(-0.45%) |
Sep 06, 2017 | 51.91 | 52.16 | 51.29 | 51.95 | 1,936,039 | +0.14(+0.28%) |
Sep 05, 2017 | 52.58 | 52.78 | 51.48 | 51.81 | 1,042,383 | -0.84(-1.60%) |
Sep 01, 2017 | 52.49 | 52.65 | 52.29 | 52.65 | 646,817 | +0.38(+0.72%) |
Aug 31, 2017 | 51.66 | 52.45 | 51.51 | 52.27 | 1,231,485 | +0.88(+1.71%) |
Aug 30, 2017 | 50.61 | 51.55 | 50.46 | 51.39 | 644,827 | +0.65(+1.27%) |
Aug 29, 2017 | 49.82 | 50.78 | 49.82 | 50.75 | 763,088 | +0.65(+1.29%) |
Aug 28, 2017 | 50.25 | 50.37 | 49.88 | 50.10 | 487,435 | +0.04(+0.07%) |
Aug 25, 2017 | 50.08 | 50.42 | 49.97 | 50.07 | 915,892 | +0.28(+0.56%) |
Aug 24, 2017 | 50.49 | 50.54 | 49.77 | 49.79 | 544,837 | -0.60(-1.19%) |
Aug 23, 2017 | 50.06 | 50.55 | 49.76 | 50.39 | 1,004,526 | +0.28(+0.55%) |
Aug 22, 2017 | 49.70 | 50.13 | 49.52 | 50.11 | 683,747 | +0.54(+1.08%) |
Aug 21, 2017 | 49.58 | 49.72 | 49.34 | 49.58 | 728,726 | -0.03(-0.05%) |
Aug 18, 2017 | 50.04 | 50.10 | 49.60 | 49.60 | 980,754 | -0.54(-1.07%) |
Aug 17, 2017 | 51.13 | 51.27 | 50.09 | 50.14 | 1,176,570 | -1.14(-2.22%) |
Aug 16, 2017 | 51.44 | 51.56 | 51.16 | 51.28 | 668,253 | -0.08(-0.16%) |
Aug 15, 2017 | 51.40 | 51.69 | 51.36 | 51.36 | 1,090,343 | -0.06(-0.12%) |
Aug 14, 2017 | 51.09 | 51.77 | 50.84 | 51.42 | 2,270,101 | +0.62(+1.22%) |
Aug 11, 2017 | 50.44 | 51.10 | 50.37 | 50.80 | 1,077,110 | +0.19(+0.37%) |
Aug 10, 2017 | 51.17 | 51.24 | 50.24 | 50.61 | 1,379,222 | +0.26(+0.52%) |
Aug 09, 2017 | 50.66 | 50.93 | 50.28 | 50.35 | 1,293,490 | -0.43(-0.85%) |
Aug 08, 2017 | 50.49 | 51.34 | 50.36 | 50.78 | 1,291,015 | +0.28(+0.55%) |
Aug 07, 2017 | 50.19 | 50.60 | 49.82 | 50.51 | 1,223,569 | +0.14(+0.28%) |
Aug 04, 2017 | 51.06 | 51.06 | 50.32 | 50.36 | 3,237,850 | -0.40(-0.79%) |
Aug 03, 2017 | 47.93 | 51.74 | 47.41 | 50.77 | 3,468,266 | +3.92(+8.36%) |
Aug 02, 2017 | 47.78 | 47.78 | 46.64 | 46.85 | 1,559,512 | -0.94(-1.97%) |