Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.22 | 54.58 | 53.87 | 54.54 | 2,257,273 | +0.42(+0.78%) |
Oct 30, 2017 | 54.58 | 54.61 | 54.04 | 54.12 | 2,193,688 | -0.52(-0.94%) |
Oct 27, 2017 | 54.23 | 54.74 | 53.95 | 54.63 | 1,544,517 | +0.35(+0.65%) |
Oct 26, 2017 | 54.31 | 54.42 | 53.72 | 54.28 | 2,684,304 | +0.20(+0.37%) |
Oct 25, 2017 | 54.06 | 54.71 | 53.84 | 54.08 | 2,442,267 | -0.01(-0.02%) |
Oct 24, 2017 | 54.36 | 54.69 | 53.67 | 54.09 | 3,137,081 | -0.35(-0.65%) |
Oct 23, 2017 | 54.63 | 54.63 | 54.14 | 54.44 | 1,870,219 | +0.02(+0.03%) |
Oct 20, 2017 | 54.52 | 54.65 | 54.14 | 54.42 | 3,029,366 | -0.09(-0.17%) |
Oct 19, 2017 | 55.15 | 55.28 | 54.24 | 54.52 | 2,846,582 | -0.64(-1.16%) |
Oct 18, 2017 | 54.35 | 55.23 | 54.28 | 55.16 | 4,205,354 | +0.84(+1.56%) |
Oct 17, 2017 | 54.87 | 54.87 | 53.83 | 54.31 | 2,829,054 | -0.58(-1.06%) |
Oct 16, 2017 | 55.11 | 55.28 | 54.60 | 54.90 | 2,308,353 | -0.18(-0.32%) |
Oct 13, 2017 | 55.21 | 55.43 | 54.85 | 55.07 | 2,009,103 | +0.11(+0.20%) |
Oct 12, 2017 | 54.41 | 54.96 | 54.33 | 54.96 | 3,163,285 | +0.49(+0.90%) |
Oct 11, 2017 | 54.51 | 54.74 | 54.16 | 54.47 | 2,514,534 | -0.19(-0.34%) |
Oct 10, 2017 | 54.88 | 55.35 | 54.58 | 54.66 | 1,808,693 | -0.09(-0.17%) |
Oct 09, 2017 | 54.45 | 54.79 | 54.45 | 54.75 | 1,114,278 | +0.26(+0.48%) |
Oct 06, 2017 | 54.34 | 54.51 | 53.69 | 54.49 | 1,422,964 | -0.04(-0.08%) |
Oct 05, 2017 | 54.23 | 54.65 | 54.09 | 54.53 | 1,971,980 | +0.41(+0.76%) |
Oct 04, 2017 | 53.81 | 54.16 | 53.61 | 54.12 | 1,607,972 | +0.33(+0.61%) |
Oct 03, 2017 | 53.74 | 53.95 | 53.44 | 53.79 | 1,652,094 | +0.08(+0.16%) |
Oct 02, 2017 | 53.78 | 54.04 | 53.33 | 53.71 | 1,976,372 | +0.11(+0.20%) |
Sep 29, 2017 | 53.47 | 53.80 | 53.09 | 53.60 | 2,977,876 | -0.08(-0.14%) |
Sep 28, 2017 | 53.24 | 53.89 | 53.13 | 53.67 | 2,167,656 | +0.54(+1.02%) |
Sep 27, 2017 | 53.63 | 53.77 | 52.46 | 53.13 | 3,018,657 | -0.63(-1.18%) |
Sep 26, 2017 | 53.80 | 54.06 | 53.60 | 53.76 | 1,934,574 | -0.30(-0.56%) |
Sep 25, 2017 | 53.53 | 54.20 | 53.43 | 54.07 | 2,410,501 | +0.29(+0.53%) |
Sep 22, 2017 | 54.32 | 54.64 | 53.71 | 53.78 | 2,139,994 | -0.57(-1.06%) |
Sep 21, 2017 | 54.53 | 54.90 | 54.31 | 54.36 | 1,981,520 | -0.22(-0.40%) |
Sep 20, 2017 | 54.64 | 54.85 | 54.21 | 54.58 | 3,007,606 | -0.11(-0.20%) |
Sep 19, 2017 | 54.99 | 55.12 | 54.52 | 54.69 | 2,764,026 | -0.24(-0.43%) |
Sep 18, 2017 | 54.98 | 55.27 | 54.39 | 54.92 | 4,178,259 | -0.14(-0.26%) |
Sep 15, 2017 | 54.85 | 55.26 | 54.13 | 55.07 | 4,959,957 | +0.30(+0.54%) |
Sep 14, 2017 | 53.91 | 54.93 | 53.62 | 54.77 | 3,038,237 | +1.07(+2.00%) |
Sep 13, 2017 | 54.14 | 54.14 | 53.48 | 53.70 | 2,222,334 | -0.55(-1.01%) |
Sep 12, 2017 | 54.60 | 54.83 | 53.86 | 54.24 | 1,903,159 | -0.39(-0.72%) |
Sep 11, 2017 | 53.86 | 54.63 | 53.83 | 54.64 | 2,179,669 | +0.97(+1.81%) |
Sep 08, 2017 | 53.30 | 53.89 | 53.07 | 53.66 | 1,681,117 | +0.22(+0.41%) |
Sep 07, 2017 | 53.15 | 53.74 | 52.99 | 53.44 | 2,759,498 | +0.48(+0.90%) |
Sep 06, 2017 | 53.52 | 53.66 | 52.90 | 52.97 | 2,145,298 | -0.31(-0.58%) |
Sep 05, 2017 | 53.90 | 53.94 | 53.21 | 53.28 | 2,698,252 | -0.23(-0.42%) |
Sep 01, 2017 | 53.21 | 53.80 | 53.15 | 53.50 | 2,095,425 | +0.35(+0.66%) |
Aug 31, 2017 | 52.63 | 53.34 | 52.55 | 53.15 | 3,565,615 | +0.75(+1.44%) |
Aug 30, 2017 | 52.09 | 52.42 | 51.88 | 52.40 | 2,171,469 | +0.23(+0.45%) |
Aug 29, 2017 | 52.28 | 52.64 | 52.03 | 52.16 | 1,667,143 | -0.21(-0.40%) |
Aug 28, 2017 | 52.60 | 52.71 | 52.06 | 52.37 | 1,606,991 | -0.13(-0.24%) |
Aug 25, 2017 | 52.51 | 52.76 | 52.23 | 52.50 | 1,553,607 | +0.26(+0.50%) |
Aug 24, 2017 | 52.85 | 52.91 | 52.18 | 52.24 | 2,252,469 | -0.45(-0.86%) |
Aug 23, 2017 | 51.74 | 52.83 | 51.63 | 52.69 | 1,687,696 | +0.93(+1.80%) |
Aug 22, 2017 | 52.18 | 52.26 | 51.53 | 51.76 | 1,570,911 | -0.33(-0.63%) |
Aug 21, 2017 | 51.46 | 52.15 | 51.26 | 52.09 | 2,121,225 | +0.72(+1.40%) |
Aug 18, 2017 | 51.25 | 51.52 | 50.84 | 51.36 | 2,376,938 | -0.06(-0.11%) |
Aug 17, 2017 | 52.15 | 52.40 | 51.42 | 51.42 | 1,893,091 | -0.80(-1.53%) |
Aug 16, 2017 | 51.96 | 52.74 | 51.95 | 52.22 | 2,853,648 | +0.30(+0.58%) |
Aug 15, 2017 | 51.37 | 51.95 | 51.14 | 51.92 | 1,890,436 | +0.47(+0.91%) |
Aug 14, 2017 | 50.43 | 51.52 | 50.43 | 51.45 | 2,544,354 | +1.36(+2.71%) |
Aug 11, 2017 | 50.37 | 50.37 | 49.79 | 50.09 | 2,082,556 | -0.19(-0.38%) |
Aug 10, 2017 | 50.68 | 50.84 | 50.07 | 50.28 | 2,109,104 | -0.67(-1.32%) |
Aug 09, 2017 | 50.99 | 51.09 | 50.72 | 50.95 | 1,997,677 | -0.03(-0.07%) |
Aug 08, 2017 | 50.78 | 51.31 | 50.63 | 50.99 | 2,300,412 | +0.11(+0.21%) |
Aug 07, 2017 | 51.43 | 51.43 | 50.70 | 50.88 | 1,880,034 | -0.60(-1.16%) |
Aug 04, 2017 | 51.36 | 51.67 | 51.27 | 51.47 | 1,944,854 | +0.20(+0.39%) |
Aug 03, 2017 | 51.33 | 51.56 | 51.01 | 51.27 | 2,087,934 | -0.07(-0.13%) |
Aug 02, 2017 | 51.48 | 51.66 | 51.09 | 51.34 | 1,646,062 | -0.12(-0.23%) |