Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.79 | 62.80 | 62.76 | 62.78 | 10,144,159 | +0.01(+0.02%) |
Oct 30, 2017 | 62.81 | 62.70 | 62.76 | 8,391,269 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.66 | 62.79 | 62.61 | 62.78 | 19,334,610 | +0.17(+0.27%) |
Oct 26, 2017 | 62.75 | 62.77 | 62.58 | 62.61 | 15,008,058 | -0.08(-0.12%) |
Oct 25, 2017 | 62.82 | 62.82 | 62.60 | 62.69 | 23,699,068 | -0.18(-0.28%) |
Oct 24, 2017 | 62.89 | 62.94 | 62.86 | 62.86 | 10,010,812 | +0.00(+0.00%) |
Oct 23, 2017 | 62.94 | 62.97 | 62.86 | 62.86 | 10,184,747 | -0.07(-0.11%) |
Oct 20, 2017 | 62.91 | 62.96 | 62.88 | 62.94 | 10,015,456 | +0.06(+0.09%) |
Oct 19, 2017 | 62.79 | 62.91 | 62.76 | 62.88 | 10,246,016 | +0.01(+0.01%) |
Oct 18, 2017 | 62.83 | 62.91 | 62.81 | 62.87 | 11,237,827 | +0.06(+0.10%) |
Oct 17, 2017 | 62.72 | 62.84 | 62.72 | 62.81 | 10,524,379 | +0.09(+0.15%) |
Oct 16, 2017 | 62.72 | 62.73 | 62.64 | 62.72 | 8,540,313 | +0.04(+0.06%) |
Oct 13, 2017 | 62.74 | 62.75 | 62.64 | 62.68 | 5,554,109 | +0.03(+0.05%) |
Oct 12, 2017 | 62.73 | 62.73 | 62.65 | 62.65 | 8,710,657 | -0.07(-0.11%) |
Oct 11, 2017 | 62.79 | 62.79 | 62.71 | 62.72 | 11,201,564 | -0.06(-0.10%) |
Oct 10, 2017 | 62.82 | 62.82 | 62.73 | 62.79 | 12,382,182 | +0.05(+0.08%) |
Oct 09, 2017 | 62.76 | 62.78 | 62.72 | 62.74 | 4,620,058 | +0.01(+0.01%) |
Oct 06, 2017 | 62.76 | 62.79 | 62.69 | 62.73 | 8,240,302 | -0.09(-0.15%) |
Oct 05, 2017 | 62.74 | 62.82 | 62.74 | 62.82 | 8,410,186 | +0.08(+0.12%) |
Oct 04, 2017 | 62.79 | 62.81 | 62.71 | 62.74 | 8,219,197 | -0.06(-0.10%) |
Oct 03, 2017 | 62.69 | 62.81 | 62.69 | 62.81 | 8,355,045 | +0.11(+0.18%) |
Oct 02, 2017 | 62.63 | 62.73 | 62.62 | 62.69 | 18,457,180 | -0.03(-0.05%) |
Sep 29, 2017 | 62.68 | 62.73 | 62.61 | 62.73 | 12,603,717 | +0.09(+0.15%) |
Sep 28, 2017 | 62.63 | 62.66 | 62.59 | 62.63 | 8,396,880 | +0.00(+0.00%) |
Sep 27, 2017 | 62.65 | 62.53 | 62.63 | 10,598,822 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.58 | 62.67 | 62.57 | 62.61 | 12,475,736 | +0.08(+0.12%) |
Sep 25, 2017 | 62.47 | 62.54 | 62.44 | 62.53 | 6,121,800 | +0.04(+0.06%) |
Sep 22, 2017 | 62.42 | 62.49 | 62.40 | 62.49 | 10,712,706 | +0.06(+0.10%) |
Sep 21, 2017 | 62.53 | 62.53 | 62.41 | 62.43 | 9,809,524 | -0.08(-0.12%) |
Sep 20, 2017 | 62.53 | 62.56 | 62.41 | 62.51 | 14,273,983 | -0.01(-0.01%) |
Sep 19, 2017 | 62.47 | 62.52 | 62.41 | 62.51 | 10,200,044 | +0.06(+0.10%) |
Sep 18, 2017 | 62.46 | 62.49 | 62.41 | 62.45 | 10,531,044 | -0.03(-0.05%) |
Sep 15, 2017 | 62.39 | 62.49 | 62.36 | 62.48 | 11,671,325 | +0.06(+0.09%) |
Sep 14, 2017 | 62.31 | 62.45 | 62.30 | 62.42 | 13,520,178 | +0.08(+0.14%) |
Sep 13, 2017 | 62.26 | 62.35 | 62.23 | 62.34 | 16,592,802 | +0.02(+0.03%) |
Sep 12, 2017 | 62.27 | 62.32 | 62.22 | 62.32 | 6,725,482 | +0.08(+0.12%) |
Sep 11, 2017 | 62.15 | 62.32 | 62.08 | 62.24 | 11,387,752 | +0.20(+0.32%) |
Sep 08, 2017 | 62.23 | 62.23 | 62.04 | 62.04 | 10,879,859 | -0.20(-0.32%) |
Sep 07, 2017 | 62.33 | 62.33 | 62.23 | 62.24 | 12,429,830 | +0.01(+0.01%) |
Sep 06, 2017 | 62.35 | 62.39 | 62.22 | 62.23 | 12,768,428 | -0.04(-0.07%) |
Sep 05, 2017 | 62.37 | 62.37 | 62.16 | 62.27 | 13,528,518 | -0.14(-0.23%) |
Sep 01, 2017 | 62.29 | 62.44 | 62.29 | 62.41 | 14,908,485 | +0.06(+0.10%) |
Aug 31, 2017 | 62.22 | 62.36 | 62.22 | 62.35 | 18,053,910 | +0.17(+0.27%) |
Aug 30, 2017 | 62.03 | 62.21 | 62.03 | 62.18 | 19,085,464 | +0.17(+0.27%) |
Aug 29, 2017 | 61.94 | 62.03 | 61.92 | 62.01 | 12,777,032 | -0.08(-0.12%) |
Aug 28, 2017 | 62.12 | 62.12 | 62.03 | 62.09 | 7,334,706 | +0.01(+0.01%) |
Aug 25, 2017 | 61.96 | 62.10 | 61.94 | 62.08 | 9,410,959 | +0.11(+0.18%) |
Aug 24, 2017 | 61.91 | 61.98 | 61.84 | 61.97 | 12,050,167 | +0.09(+0.15%) |
Aug 23, 2017 | 61.77 | 61.90 | 61.72 | 61.88 | 9,164,926 | +0.01(+0.01%) |
Aug 22, 2017 | 61.68 | 61.93 | 61.64 | 61.87 | 18,447,530 | +0.25(+0.41%) |
Aug 21, 2017 | 61.63 | 61.65 | 61.54 | 61.62 | 11,031,768 | +0.06(+0.10%) |
Aug 18, 2017 | 61.57 | 61.71 | 61.43 | 61.56 | 20,354,754 | +0.09(+0.15%) |
Aug 17, 2017 | 61.73 | 61.79 | 61.43 | 61.46 | 20,053,464 | -0.34(-0.56%) |
Aug 16, 2017 | 61.85 | 61.91 | 61.79 | 61.81 | 16,648,447 | +0.01(+0.01%) |
Aug 15, 2017 | 61.79 | 61.85 | 61.74 | 61.80 | 9,706,099 | +0.02(+0.03%) |
Aug 14, 2017 | 61.64 | 61.89 | 61.64 | 61.78 | 17,856,204 | +0.32(+0.53%) |
Aug 11, 2017 | 61.49 | 61.55 | 61.40 | 61.46 | 24,773,904 | +0.11(+0.17%) |
Aug 10, 2017 | 61.62 | 61.68 | 61.30 | 61.35 | 35,169,060 | -0.39(-0.64%) |
Aug 09, 2017 | 61.86 | 61.91 | 61.70 | 61.75 | 21,317,228 | -0.24(-0.39%) |
Aug 08, 2017 | 62.22 | 62.28 | 61.92 | 61.98 | 26,337,668 | -0.27(-0.43%) |
Aug 07, 2017 | 62.28 | 62.28 | 62.21 | 62.25 | 7,395,868 | -0.03(-0.05%) |
Aug 04, 2017 | 62.27 | 62.29 | 62.22 | 62.28 | 9,167,699 | +0.01(+0.02%) |
Aug 03, 2017 | 62.33 | 62.39 | 62.22 | 62.27 | 13,568,058 | -0.12(-0.19%) |
Aug 02, 2017 | 62.37 | 62.44 | 62.34 | 62.39 | 10,547,569 | +0.01(+0.02%) |