Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.30 | 59.41 | 59.19 | 59.38 | 75,213 | +0.29(+0.50%) |
Oct 30, 2017 | 59.00 | 59.09 | 58.97 | 59.08 | 38,843 | +0.12(+0.20%) |
Oct 27, 2017 | 58.85 | 58.99 | 58.67 | 58.96 | 59,930 | +0.05(+0.08%) |
Oct 26, 2017 | 59.08 | 59.08 | 58.91 | 58.92 | 85,328 | +0.00(+0.00%) |
Oct 25, 2017 | 59.09 | 59.09 | 58.73 | 58.92 | 100,805 | -0.15(-0.25%) |
Oct 24, 2017 | 59.06 | 59.16 | 58.96 | 59.07 | 61,292 | +0.17(+0.30%) |
Oct 23, 2017 | 59.07 | 59.07 | 58.85 | 58.89 | 62,422 | -0.23(-0.39%) |
Oct 20, 2017 | 59.10 | 59.16 | 58.99 | 59.12 | 65,142 | -0.07(-0.12%) |
Oct 19, 2017 | 59.00 | 59.19 | 59.00 | 59.19 | 45,806 | -0.30(-0.50%) |
Oct 18, 2017 | 59.47 | 59.52 | 59.31 | 59.49 | 78,659 | -0.02(-0.04%) |
Oct 17, 2017 | 59.49 | 59.56 | 59.35 | 59.51 | 75,530 | -0.21(-0.34%) |
Oct 16, 2017 | 59.69 | 59.76 | 59.66 | 59.72 | 166,564 | +0.06(+0.09%) |
Oct 13, 2017 | 59.71 | 59.72 | 59.64 | 59.66 | 44,431 | +0.41(+0.70%) |
Oct 12, 2017 | 59.22 | 59.36 | 59.13 | 59.25 | 82,303 | -0.01(-0.01%) |
Oct 11, 2017 | 59.10 | 59.28 | 59.05 | 59.26 | 66,105 | +0.22(+0.38%) |
Oct 10, 2017 | 58.88 | 59.11 | 58.88 | 59.03 | 59,040 | +0.55(+0.93%) |
Oct 09, 2017 | 58.55 | 58.57 | 58.40 | 58.49 | 175,311 | +0.04(+0.07%) |
Oct 06, 2017 | 58.27 | 58.45 | 58.03 | 58.45 | 87,071 | -0.04(-0.07%) |
Oct 05, 2017 | 58.47 | 58.51 | 58.41 | 58.49 | 73,953 | -0.13(-0.23%) |
Oct 04, 2017 | 58.60 | 58.65 | 58.51 | 58.62 | 84,952 | -0.10(-0.18%) |
Oct 03, 2017 | 58.63 | 58.73 | 58.50 | 58.73 | 85,657 | +0.17(+0.28%) |
Oct 02, 2017 | 58.41 | 58.62 | 58.35 | 58.56 | 137,451 | -0.02(-0.04%) |
Sep 29, 2017 | 58.41 | 58.62 | 58.28 | 58.58 | 106,860 | +0.50(+0.86%) |
Sep 28, 2017 | 57.96 | 58.18 | 57.95 | 58.08 | 127,980 | +0.21(+0.37%) |
Sep 27, 2017 | 57.74 | 57.95 | 57.69 | 57.87 | 43,957 | +0.07(+0.12%) |
Sep 26, 2017 | 57.89 | 57.89 | 57.65 | 57.80 | 82,769 | -0.22(-0.38%) |
Sep 25, 2017 | 58.04 | 58.16 | 57.89 | 58.02 | 60,108 | -0.17(-0.30%) |
Sep 22, 2017 | 58.22 | 58.30 | 58.13 | 58.19 | 68,941 | +0.20(+0.35%) |
Sep 21, 2017 | 57.93 | 58.07 | 57.87 | 57.99 | 66,191 | -0.27(-0.46%) |
Sep 20, 2017 | 58.48 | 58.52 | 57.96 | 58.26 | 58,953 | -0.09(-0.16%) |
Sep 19, 2017 | 58.29 | 58.36 | 58.17 | 58.35 | 101,877 | +0.32(+0.56%) |
Sep 18, 2017 | 58.12 | 58.19 | 57.88 | 58.03 | 79,159 | +0.04(+0.07%) |
Sep 15, 2017 | 57.96 | 57.99 | 57.84 | 57.99 | 96,991 | +0.21(+0.37%) |
Sep 14, 2017 | 57.63 | 57.80 | 57.55 | 57.78 | 65,619 | +0.10(+0.18%) |
Sep 13, 2017 | 57.88 | 57.88 | 57.60 | 57.67 | 54,381 | -0.23(-0.39%) |
Sep 12, 2017 | 57.88 | 57.88 | 57.78 | 57.90 | 61,172 | +0.10(+0.18%) |
Sep 11, 2017 | 57.82 | 57.89 | 57.75 | 57.80 | 51,768 | +0.13(+0.22%) |
Sep 08, 2017 | 57.70 | 57.75 | 57.62 | 57.67 | 52,892 | +0.02(+0.03%) |
Sep 07, 2017 | 57.60 | 57.66 | 57.48 | 57.66 | 102,292 | +0.56(+0.98%) |
Sep 06, 2017 | 57.08 | 57.22 | 57.02 | 57.10 | 90,211 | +0.31(+0.54%) |
Sep 05, 2017 | 57.08 | 57.11 | 56.61 | 56.79 | 70,347 | -0.46(-0.80%) |
Sep 01, 2017 | 57.41 | 57.41 | 57.16 | 57.25 | 89,479 | +0.31(+0.54%) |
Aug 31, 2017 | 56.66 | 57.01 | 56.66 | 56.94 | 55,188 | +0.39(+0.69%) |
Aug 30, 2017 | 56.53 | 56.62 | 56.41 | 56.56 | 211,071 | -0.00(-0.00%) |
Aug 29, 2017 | 56.49 | 56.68 | 56.45 | 56.56 | 63,274 | -0.11(-0.19%) |
Aug 28, 2017 | 56.77 | 56.77 | 56.64 | 56.67 | 89,704 | -0.02(-0.03%) |
Aug 25, 2017 | 56.49 | 56.77 | 56.44 | 56.68 | 69,435 | +0.48(+0.85%) |
Aug 24, 2017 | 56.35 | 56.35 | 56.20 | 56.20 | 58,299 | -0.13(-0.22%) |
Aug 23, 2017 | 56.27 | 56.37 | 56.20 | 56.33 | 116,748 | -0.04(-0.07%) |
Aug 22, 2017 | 56.25 | 56.42 | 56.23 | 56.37 | 75,968 | +0.17(+0.31%) |
Aug 21, 2017 | 56.12 | 56.26 | 56.11 | 56.20 | 72,298 | +0.09(+0.17%) |
Aug 18, 2017 | 56.18 | 56.24 | 56.01 | 56.10 | 64,089 | +0.28(+0.49%) |
Aug 17, 2017 | 56.28 | 56.39 | 55.83 | 55.83 | 86,494 | -0.61(-1.07%) |
Aug 16, 2017 | 56.26 | 56.47 | 56.20 | 56.43 | 111,336 | +0.39(+0.70%) |
Aug 15, 2017 | 56.09 | 56.09 | 55.86 | 56.04 | 82,861 | -0.24(-0.42%) |
Aug 14, 2017 | 56.31 | 56.38 | 56.22 | 56.27 | 69,735 | +0.25(+0.44%) |
Aug 11, 2017 | 55.99 | 56.15 | 55.85 | 56.03 | 68,812 | -0.08(-0.15%) |
Aug 10, 2017 | 56.57 | 56.57 | 56.09 | 56.11 | 64,473 | -0.75(-1.31%) |
Aug 09, 2017 | 56.64 | 56.86 | 56.53 | 56.86 | 82,621 | -0.05(-0.08%) |
Aug 08, 2017 | 57.08 | 57.10 | 56.83 | 56.90 | 87,026 | -0.17(-0.29%) |
Aug 07, 2017 | 56.97 | 57.07 | 56.89 | 57.07 | 122,016 | +0.12(+0.21%) |
Aug 04, 2017 | 57.05 | 57.05 | 56.74 | 56.95 | 130,776 | -0.05(-0.08%) |
Aug 03, 2017 | 56.99 | 57.06 | 56.84 | 57.00 | 137,400 | +0.09(+0.17%) |
Aug 02, 2017 | 57.00 | 57.03 | 56.83 | 56.90 | 74,410 | +0.09(+0.17%) |