Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.70 | 63.36 | 62.24 | 62.85 | 7,166,084 | +0.18(+0.29%) |
Oct 30, 2017 | 61.73 | 62.93 | 61.68 | 62.66 | 6,843,358 | +1.11(+1.81%) |
Oct 27, 2017 | 59.84 | 61.68 | 59.84 | 61.55 | 6,434,314 | +2.00(+3.35%) |
Oct 26, 2017 | 59.76 | 60.06 | 59.38 | 59.55 | 5,050,205 | +0.24(+0.40%) |
Oct 25, 2017 | 59.77 | 60.07 | 58.72 | 59.31 | 5,647,263 | -0.88(-1.47%) |
Oct 24, 2017 | 59.44 | 60.77 | 59.25 | 60.20 | 6,354,687 | +1.22(+2.07%) |
Oct 23, 2017 | 60.17 | 60.34 | 58.75 | 58.98 | 4,459,834 | -1.12(-1.87%) |
Oct 20, 2017 | 59.96 | 60.59 | 59.71 | 60.10 | 5,505,450 | +0.61(+1.03%) |
Oct 19, 2017 | 58.49 | 59.53 | 57.92 | 59.49 | 5,339,014 | +0.47(+0.80%) |
Oct 18, 2017 | 59.23 | 59.61 | 58.98 | 59.02 | 4,096,133 | -0.15(-0.26%) |
Oct 17, 2017 | 59.05 | 59.36 | 58.51 | 59.17 | 2,787,165 | +0.17(+0.29%) |
Oct 16, 2017 | 58.65 | 59.47 | 58.55 | 59.00 | 4,730,335 | +0.38(+0.65%) |
Oct 13, 2017 | 59.86 | 59.92 | 58.11 | 58.61 | 7,452,506 | -0.93(-1.56%) |
Oct 12, 2017 | 58.97 | 60.05 | 58.73 | 59.55 | 4,913,968 | +0.66(+1.12%) |
Oct 11, 2017 | 58.80 | 58.91 | 58.08 | 58.88 | 5,881,945 | -0.09(-0.15%) |
Oct 10, 2017 | 58.68 | 59.07 | 58.31 | 58.97 | 5,976,892 | +0.26(+0.44%) |
Oct 09, 2017 | 59.02 | 59.25 | 58.12 | 58.71 | 9,212,040 | -1.99(-3.27%) |
Oct 06, 2017 | 60.20 | 60.82 | 59.78 | 60.70 | 3,998,626 | +0.15(+0.25%) |
Oct 05, 2017 | 60.12 | 60.69 | 59.70 | 60.54 | 4,695,037 | +0.44(+0.73%) |
Oct 04, 2017 | 60.52 | 60.77 | 59.64 | 60.10 | 6,974,521 | -0.79(-1.29%) |
Oct 03, 2017 | 61.04 | 61.21 | 60.41 | 60.89 | 3,934,632 | +0.06(+0.09%) |
Oct 02, 2017 | 61.82 | 62.10 | 60.45 | 60.83 | 5,804,630 | -1.07(-1.74%) |
Sep 29, 2017 | 60.93 | 62.10 | 60.88 | 61.91 | 5,260,676 | +0.93(+1.53%) |
Sep 28, 2017 | 60.50 | 61.03 | 60.10 | 60.97 | 6,178,135 | +0.43(+0.71%) |
Sep 27, 2017 | 60.89 | 60.54 | 5,212,139 | +1.28(+2.15%) | ||
Sep 26, 2017 | 60.01 | 60.22 | 59.09 | 59.27 | 5,874,587 | -0.36(-0.61%) |
Sep 25, 2017 | 61.05 | 61.18 | 58.84 | 59.63 | 9,618,950 | -1.69(-2.75%) |
Sep 22, 2017 | 61.17 | 61.98 | 60.78 | 61.32 | 5,903,530 | -0.20(-0.33%) |
Sep 21, 2017 | 62.35 | 61.26 | 61.52 | 4,653,459 | -0.85(-1.37%) | |
Sep 20, 2017 | 62.19 | 62.56 | 61.29 | 62.38 | 6,610,331 | +0.66(+1.07%) |
Sep 19, 2017 | 62.01 | 60.77 | 61.71 | 6,932,205 | +0.11(+0.17%) | |
Sep 18, 2017 | 62.38 | 62.81 | 61.44 | 61.61 | 6,529,216 | -0.77(-1.23%) |
Sep 15, 2017 | 62.68 | 62.82 | 62.07 | 62.38 | 16,853,168 | -0.16(-0.26%) |
Sep 14, 2017 | 62.40 | 63.33 | 62.07 | 62.54 | 4,969,698 | -0.22(-0.35%) |
Sep 13, 2017 | 63.25 | 63.40 | 62.25 | 62.76 | 5,110,582 | -0.66(-1.04%) |
Sep 12, 2017 | 63.80 | 63.82 | 62.62 | 63.42 | 5,282,948 | -0.07(-0.11%) |
Sep 11, 2017 | 62.89 | 63.82 | 62.69 | 63.49 | 5,597,508 | +1.18(+1.89%) |
Sep 08, 2017 | 62.89 | 63.50 | 62.10 | 62.31 | 5,443,966 | -0.86(-1.37%) |
Sep 07, 2017 | 61.70 | 63.21 | 61.47 | 63.17 | 7,334,474 | +1.76(+2.86%) |
Sep 06, 2017 | 62.46 | 62.66 | 61.29 | 61.42 | 5,798,719 | -1.01(-1.61%) |
Sep 05, 2017 | 62.22 | 62.62 | 61.57 | 62.42 | 5,040,417 | -0.07(-0.11%) |
Sep 01, 2017 | 63.01 | 63.20 | 60.87 | 62.49 | 5,856,460 | -0.42(-0.67%) |
Aug 31, 2017 | 63.34 | 63.89 | 62.51 | 62.91 | 7,942,264 | -0.12(-0.18%) |
Aug 30, 2017 | 60.97 | 63.14 | 60.82 | 63.03 | 7,778,018 | +2.11(+3.47%) |
Aug 29, 2017 | 59.54 | 61.23 | 59.47 | 60.92 | 4,685,915 | +0.70(+1.16%) |
Aug 28, 2017 | 60.54 | 60.57 | 59.85 | 60.22 | 4,112,073 | +0.16(+0.27%) |
Aug 25, 2017 | 61.06 | 61.38 | 59.97 | 60.05 | 4,547,494 | -0.82(-1.34%) |
Aug 24, 2017 | 61.71 | 61.85 | 60.26 | 60.87 | 4,070,776 | -0.56(-0.91%) |
Aug 23, 2017 | 61.11 | 61.88 | 60.84 | 61.43 | 5,539,576 | -0.24(-0.39%) |
Aug 22, 2017 | 59.58 | 61.69 | 59.50 | 61.67 | 7,703,001 | +2.38(+4.01%) |
Aug 21, 2017 | 59.50 | 59.78 | 58.95 | 59.29 | 3,569,351 | -0.22(-0.37%) |
Aug 18, 2017 | 58.80 | 59.88 | 58.59 | 59.51 | 4,601,613 | +0.61(+1.04%) |
Aug 17, 2017 | 60.04 | 60.50 | 58.89 | 58.89 | 3,574,271 | -1.46(-2.42%) |
Aug 16, 2017 | 59.62 | 60.66 | 59.31 | 60.35 | 4,699,052 | +0.88(+1.48%) |
Aug 15, 2017 | 59.63 | 59.78 | 58.92 | 59.47 | 3,107,671 | +0.08(+0.13%) |
Aug 14, 2017 | 59.02 | 60.51 | 58.83 | 59.39 | 5,344,798 | +1.10(+1.89%) |
Aug 11, 2017 | 57.83 | 58.61 | 57.36 | 58.29 | 5,805,633 | +0.51(+0.88%) |
Aug 10, 2017 | 58.38 | 58.78 | 57.67 | 57.78 | 7,203,483 | -1.12(-1.91%) |
Aug 09, 2017 | 58.18 | 59.08 | 57.91 | 58.90 | 6,275,571 | +0.05(+0.08%) |
Aug 08, 2017 | 59.79 | 60.00 | 58.68 | 58.85 | 9,032,204 | -1.13(-1.89%) |
Aug 07, 2017 | 59.63 | 60.31 | 59.31 | 59.99 | 7,593,603 | +0.48(+0.81%) |
Aug 04, 2017 | 60.48 | 60.74 | 58.75 | 59.51 | 10,988,904 | -1.88(-3.06%) |
Aug 03, 2017 | 61.47 | 59.27 | 61.39 | 12,875,128 | +2.42(+4.10%) | |
Aug 02, 2017 | 60.07 | 60.12 | 57.99 | 58.97 | 5,786,870 | -0.91(-1.52%) |