Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.58 | 60.60 | 60.23 | 60.36 | 13,468,599 | -0.14(-0.23%) |
Oct 30, 2017 | 60.62 | 60.80 | 60.41 | 60.50 | 10,785,610 | -0.12(-0.20%) |
Oct 27, 2017 | 60.11 | 61.01 | 59.39 | 60.62 | 20,527,284 | +0.17(+0.29%) |
Oct 26, 2017 | 60.38 | 60.58 | 60.19 | 60.45 | 12,638,506 | +0.22(+0.36%) |
Oct 25, 2017 | 60.44 | 60.64 | 60.07 | 60.23 | 12,638,746 | -0.22(-0.36%) |
Oct 24, 2017 | 60.51 | 60.69 | 60.33 | 60.45 | 10,426,655 | +0.17(+0.28%) |
Oct 23, 2017 | 60.22 | 60.66 | 60.14 | 60.28 | 13,573,033 | +0.09(+0.16%) |
Oct 20, 2017 | 60.00 | 60.20 | 59.84 | 60.19 | 13,219,880 | +0.27(+0.45%) |
Oct 19, 2017 | 59.64 | 60.15 | 59.62 | 59.92 | 10,971,077 | -0.01(-0.02%) |
Oct 18, 2017 | 60.08 | 60.39 | 59.78 | 59.94 | 8,791,624 | -0.14(-0.24%) |
Oct 17, 2017 | 59.84 | 60.09 | 59.78 | 60.08 | 8,897,733 | +0.11(+0.18%) |
Oct 16, 2017 | 59.89 | 60.07 | 59.78 | 59.97 | 7,917,094 | +0.29(+0.49%) |
Oct 13, 2017 | 59.91 | 60.17 | 59.65 | 59.68 | 9,914,194 | -0.01(-0.02%) |
Oct 12, 2017 | 59.61 | 59.75 | 59.51 | 59.70 | 9,178,743 | -0.12(-0.21%) |
Oct 11, 2017 | 59.50 | 59.92 | 59.49 | 59.82 | 9,687,946 | +0.25(+0.41%) |
Oct 10, 2017 | 59.63 | 59.92 | 59.45 | 59.57 | 9,967,283 | +0.17(+0.28%) |
Oct 09, 2017 | 59.27 | 59.52 | 59.26 | 59.41 | 10,341,998 | +0.23(+0.39%) |
Oct 06, 2017 | 59.22 | 59.31 | 58.92 | 59.18 | 8,382,300 | -0.22(-0.38%) |
Oct 05, 2017 | 59.18 | 59.56 | 59.09 | 59.40 | 10,184,286 | +0.17(+0.28%) |
Oct 04, 2017 | 59.24 | 59.29 | 58.99 | 59.23 | 8,777,855 | +0.02(+0.04%) |
Oct 03, 2017 | 58.96 | 59.36 | 58.88 | 59.21 | 8,396,592 | +0.09(+0.16%) |
Oct 02, 2017 | 58.88 | 59.25 | 58.84 | 59.12 | 9,358,817 | -0.25(-0.43%) |
Sep 29, 2017 | 59.34 | 59.43 | 59.08 | 59.37 | 13,730,644 | -0.15(-0.26%) |
Sep 28, 2017 | 59.12 | 59.71 | 59.07 | 59.52 | 21,515,218 | +0.55(+0.93%) |
Sep 27, 2017 | 58.99 | 58.97 | 13,427,248 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.45 | 58.66 | 58.34 | 58.58 | 12,088,860 | -0.07(-0.11%) |
Sep 25, 2017 | 57.96 | 58.66 | 57.92 | 58.65 | 14,493,364 | +0.77(+1.33%) |
Sep 22, 2017 | 57.73 | 58.15 | 57.70 | 57.88 | 14,092,134 | +0.02(+0.04%) |
Sep 21, 2017 | 58.29 | 58.32 | 57.76 | 57.86 | 16,547,595 | -0.48(-0.82%) |
Sep 20, 2017 | 58.14 | 58.42 | 58.13 | 58.34 | 14,645,932 | +0.24(+0.41%) |
Sep 19, 2017 | 57.98 | 58.22 | 57.93 | 58.10 | 12,809,073 | +0.09(+0.16%) |
Sep 18, 2017 | 57.79 | 58.04 | 57.72 | 58.00 | 11,866,768 | +0.01(+0.03%) |
Sep 15, 2017 | 58.02 | 58.09 | 57.61 | 57.99 | 22,153,120 | -0.01(-0.02%) |
Sep 14, 2017 | 57.83 | 58.10 | 57.77 | 58.00 | 12,519,938 | +0.23(+0.40%) |
Sep 13, 2017 | 57.58 | 57.77 | 57.49 | 57.77 | 11,556,671 | +0.20(+0.34%) |
Sep 12, 2017 | 57.50 | 57.71 | 57.39 | 57.58 | 10,553,996 | +0.18(+0.32%) |
Sep 11, 2017 | 57.51 | 57.52 | 57.14 | 57.39 | 17,889,168 | +0.31(+0.55%) |
Sep 08, 2017 | 57.22 | 57.24 | 56.95 | 57.08 | 11,648,458 | -0.15(-0.27%) |
Sep 07, 2017 | 57.23 | 57.45 | 56.93 | 57.23 | 13,581,457 | +0.18(+0.32%) |
Sep 06, 2017 | 56.41 | 57.38 | 56.18 | 57.05 | 25,647,474 | +1.16(+2.07%) |
Sep 05, 2017 | 55.50 | 56.03 | 55.48 | 55.90 | 17,653,290 | +0.44(+0.80%) |
Sep 01, 2017 | 55.31 | 55.66 | 55.27 | 55.45 | 10,164,182 | +0.17(+0.31%) |
Aug 31, 2017 | 55.24 | 55.40 | 55.08 | 55.28 | 21,598,078 | +0.17(+0.30%) |
Aug 30, 2017 | 55.21 | 55.37 | 55.08 | 55.11 | 11,343,028 | -0.25(-0.46%) |
Aug 29, 2017 | 55.19 | 55.40 | 55.10 | 55.37 | 9,748,952 | -0.01(-0.03%) |
Aug 28, 2017 | 55.69 | 55.72 | 55.23 | 55.38 | 11,362,002 | -0.18(-0.33%) |
Aug 25, 2017 | 55.45 | 55.86 | 55.35 | 55.56 | 9,451,390 | +0.28(+0.51%) |
Aug 24, 2017 | 55.40 | 55.51 | 55.19 | 55.28 | 11,982,864 | -0.20(-0.37%) |
Aug 23, 2017 | 55.55 | 55.77 | 55.38 | 55.48 | 9,740,141 | -0.09(-0.17%) |
Aug 22, 2017 | 55.44 | 56.01 | 55.42 | 55.58 | 13,119,726 | +0.26(+0.47%) |
Aug 21, 2017 | 55.38 | 55.49 | 55.10 | 55.32 | 13,925,252 | -0.19(-0.34%) |
Aug 18, 2017 | 55.17 | 55.84 | 55.08 | 55.50 | 19,779,024 | +0.28(+0.50%) |
Aug 17, 2017 | 55.95 | 55.97 | 55.19 | 55.23 | 18,501,356 | -0.88(-1.56%) |
Aug 16, 2017 | 56.52 | 56.61 | 55.99 | 56.11 | 12,587,012 | -0.41(-0.73%) |
Aug 15, 2017 | 56.58 | 56.67 | 56.26 | 56.52 | 14,292,569 | -0.14(-0.24%) |
Aug 14, 2017 | 56.94 | 57.06 | 56.58 | 56.66 | 12,236,419 | +0.01(+0.03%) |
Aug 11, 2017 | 57.37 | 57.39 | 56.63 | 56.64 | 14,073,612 | -0.55(-0.96%) |
Aug 10, 2017 | 57.76 | 57.78 | 57.15 | 57.19 | 17,369,536 | -0.34(-0.59%) |
Aug 09, 2017 | 57.56 | 57.63 | 57.22 | 57.53 | 11,273,213 | +0.18(+0.31%) |
Aug 08, 2017 | 57.40 | 57.54 | 57.26 | 57.35 | 12,583,028 | -0.14(-0.25%) |
Aug 07, 2017 | 57.50 | 57.50 | 57.28 | 57.50 | 11,004,911 | -0.04(-0.06%) |
Aug 04, 2017 | 57.70 | 57.70 | 57.42 | 57.53 | 11,560,843 | -0.20(-0.35%) |
Aug 03, 2017 | 57.63 | 57.97 | 57.60 | 57.73 | 14,131,902 | -0.08(-0.14%) |
Aug 02, 2017 | 57.31 | 57.84 | 57.24 | 57.81 | 14,510,753 | +0.31(+0.54%) |