Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.73 | 58.16 | 57.53 | 58.03 | 2,967,225 | +0.19(+0.32%) |
Oct 30, 2017 | 57.60 | 57.92 | 57.37 | 57.84 | 1,976,522 | +0.12(+0.20%) |
Oct 27, 2017 | 57.39 | 58.11 | 57.25 | 57.73 | 2,358,519 | +0.20(+0.35%) |
Oct 26, 2017 | 57.58 | 58.41 | 57.45 | 57.52 | 2,954,538 | +0.14(+0.24%) |
Oct 25, 2017 | 57.58 | 57.58 | 56.56 | 57.38 | 4,076,991 | -0.30(-0.53%) |
Oct 24, 2017 | 57.55 | 57.75 | 57.27 | 57.69 | 2,702,864 | +0.04(+0.07%) |
Oct 23, 2017 | 57.69 | 57.80 | 57.44 | 57.65 | 2,291,841 | -0.05(-0.08%) |
Oct 20, 2017 | 57.48 | 57.70 | 57.38 | 57.69 | 2,010,977 | +0.12(+0.20%) |
Oct 19, 2017 | 57.04 | 57.59 | 56.89 | 57.58 | 2,162,149 | +0.64(+1.12%) |
Oct 18, 2017 | 57.00 | 57.09 | 56.63 | 56.94 | 1,411,127 | -0.15(-0.26%) |
Oct 17, 2017 | 56.80 | 57.17 | 56.56 | 57.09 | 2,207,998 | +0.06(+0.11%) |
Oct 16, 2017 | 56.91 | 57.12 | 56.58 | 57.02 | 1,878,217 | -0.03(-0.05%) |
Oct 13, 2017 | 57.36 | 57.64 | 56.87 | 57.05 | 2,492,466 | -0.14(-0.25%) |
Oct 12, 2017 | 56.78 | 57.24 | 56.73 | 57.19 | 2,336,085 | +0.45(+0.80%) |
Oct 11, 2017 | 56.47 | 57.08 | 56.43 | 56.74 | 2,532,608 | +0.29(+0.51%) |
Oct 10, 2017 | 55.92 | 56.45 | 55.72 | 56.45 | 2,774,383 | +0.51(+0.91%) |
Oct 09, 2017 | 55.80 | 56.07 | 55.74 | 55.95 | 2,055,855 | +0.16(+0.29%) |
Oct 06, 2017 | 55.53 | 55.78 | 55.32 | 55.78 | 2,325,591 | +0.03(+0.06%) |
Oct 05, 2017 | 55.74 | 55.86 | 55.45 | 55.75 | 2,955,758 | -0.02(-0.04%) |
Oct 04, 2017 | 54.86 | 55.78 | 54.68 | 55.78 | 3,931,607 | +0.96(+1.75%) |
Oct 03, 2017 | 54.86 | 54.86 | 54.24 | 54.82 | 3,085,231 | -0.11(-0.20%) |
Oct 02, 2017 | 54.95 | 55.12 | 54.72 | 54.93 | 1,854,894 | +0.15(+0.27%) |
Sep 29, 2017 | 54.79 | 55.00 | 54.61 | 54.78 | 2,083,544 | -0.20(-0.37%) |
Sep 28, 2017 | 54.75 | 55.21 | 54.56 | 54.98 | 2,333,823 | +0.15(+0.27%) |
Sep 27, 2017 | 54.53 | 54.83 | 2,999,997 | -0.69(-1.24%) | ||
Sep 26, 2017 | 55.41 | 55.53 | 55.11 | 55.52 | 2,614,379 | +0.12(+0.21%) |
Sep 25, 2017 | 55.08 | 55.53 | 54.98 | 55.40 | 3,920,062 | +0.37(+0.67%) |
Sep 22, 2017 | 55.29 | 55.71 | 54.93 | 55.03 | 3,913,782 | -0.69(-1.23%) |
Sep 21, 2017 | 55.90 | 56.09 | 55.66 | 55.72 | 2,491,095 | -0.18(-0.32%) |
Sep 20, 2017 | 56.27 | 56.32 | 55.59 | 55.90 | 3,137,567 | -0.23(-0.42%) |
Sep 19, 2017 | 56.41 | 56.45 | 55.99 | 56.13 | 2,909,387 | -0.23(-0.40%) |
Sep 18, 2017 | 56.93 | 57.02 | 55.85 | 56.36 | 2,860,409 | -0.59(-1.04%) |
Sep 15, 2017 | 56.98 | 57.07 | 56.51 | 56.95 | 3,501,770 | +0.10(+0.18%) |
Sep 14, 2017 | 56.49 | 56.91 | 56.38 | 56.85 | 2,864,824 | +0.24(+0.43%) |
Sep 13, 2017 | 57.04 | 57.19 | 56.44 | 56.61 | 4,036,214 | -0.41(-0.71%) |
Sep 12, 2017 | 58.09 | 58.09 | 56.66 | 57.02 | 2,778,277 | -1.12(-1.93%) |
Sep 11, 2017 | 57.85 | 58.17 | 57.76 | 58.14 | 2,703,841 | +0.28(+0.49%) |
Sep 08, 2017 | 57.50 | 58.00 | 57.39 | 57.86 | 1,932,376 | +0.28(+0.49%) |
Sep 07, 2017 | 57.30 | 57.69 | 57.21 | 57.58 | 2,931,246 | +0.41(+0.72%) |
Sep 06, 2017 | 57.90 | 57.12 | 57.16 | 3,195,373 | -0.62(-1.07%) | |
Sep 05, 2017 | 57.44 | 57.79 | 57.19 | 57.78 | 3,622,588 | +0.43(+0.75%) |
Sep 01, 2017 | 57.58 | 57.67 | 57.14 | 57.35 | 2,238,347 | -0.07(-0.12%) |
Aug 31, 2017 | 57.61 | 57.67 | 57.41 | 57.42 | 3,574,247 | -0.09(-0.16%) |
Aug 30, 2017 | 57.68 | 57.73 | 57.48 | 57.51 | 1,739,836 | -0.15(-0.26%) |
Aug 29, 2017 | 57.83 | 57.94 | 57.57 | 57.66 | 2,242,615 | -0.12(-0.22%) |
Aug 28, 2017 | 57.51 | 57.80 | 57.39 | 57.79 | 2,267,257 | +0.41(+0.72%) |
Aug 25, 2017 | 57.48 | 57.53 | 57.25 | 57.37 | 2,651,476 | +0.14(+0.25%) |
Aug 24, 2017 | 57.15 | 57.44 | 57.00 | 57.23 | 2,722,326 | +0.06(+0.11%) |
Aug 23, 2017 | 56.74 | 57.24 | 56.73 | 57.17 | 3,051,720 | +0.39(+0.69%) |
Aug 22, 2017 | 56.65 | 56.83 | 56.48 | 56.78 | 2,512,058 | +0.11(+0.19%) |
Aug 21, 2017 | 56.33 | 56.76 | 56.25 | 56.67 | 2,318,945 | +0.40(+0.71%) |
Aug 18, 2017 | 56.10 | 56.64 | 55.92 | 56.27 | 3,681,902 | +0.12(+0.22%) |
Aug 17, 2017 | 56.14 | 56.35 | 55.98 | 56.15 | 4,255,220 | -0.02(-0.03%) |
Aug 16, 2017 | 55.78 | 56.18 | 55.67 | 56.17 | 2,170,080 | +0.39(+0.70%) |
Aug 15, 2017 | 55.19 | 55.79 | 55.14 | 55.78 | 1,653,249 | +0.37(+0.66%) |
Aug 14, 2017 | 55.05 | 55.49 | 54.95 | 55.41 | 2,391,691 | +0.38(+0.69%) |
Aug 11, 2017 | 55.64 | 55.64 | 54.88 | 55.03 | 2,574,324 | -0.62(-1.12%) |
Aug 10, 2017 | 55.25 | 55.69 | 55.02 | 55.65 | 2,633,100 | +0.31(+0.56%) |
Aug 09, 2017 | 55.85 | 55.85 | 55.26 | 55.34 | 3,195,674 | -0.30(-0.55%) |
Aug 08, 2017 | 55.21 | 55.67 | 55.03 | 55.64 | 3,074,972 | +0.43(+0.78%) |
Aug 07, 2017 | 54.82 | 55.21 | 54.63 | 55.21 | 2,594,996 | +0.39(+0.72%) |
Aug 04, 2017 | 54.90 | 54.95 | 54.39 | 54.82 | 2,430,123 | -0.25(-0.45%) |
Aug 03, 2017 | 54.72 | 55.07 | 54.61 | 55.07 | 2,320,309 | +0.21(+0.38%) |
Aug 02, 2017 | 54.43 | 54.93 | 54.20 | 54.86 | 1,816,734 | +0.24(+0.44%) |