Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.88 | 60.77 | 59.84 | 60.72 | 6,082,489 | +0.77(+1.29%) |
Oct 30, 2017 | 60.09 | 60.31 | 59.90 | 59.95 | 3,241,637 | -0.20(-0.34%) |
Oct 27, 2017 | 60.62 | 60.67 | 59.69 | 60.15 | 5,707,428 | -0.12(-0.20%) |
Oct 26, 2017 | 60.54 | 60.05 | 60.27 | 4,956,601 | -0.28(-0.46%) | |
Oct 25, 2017 | 60.25 | 60.65 | 59.63 | 60.54 | 8,647,646 | +0.62(+1.03%) |
Oct 24, 2017 | 60.62 | 60.66 | 59.86 | 59.93 | 4,995,941 | -0.41(-0.68%) |
Oct 23, 2017 | 60.50 | 60.59 | 60.10 | 60.34 | 6,145,594 | -0.39(-0.65%) |
Oct 20, 2017 | 61.84 | 61.89 | 60.65 | 60.74 | 6,589,389 | -0.67(-1.09%) |
Oct 19, 2017 | 62.11 | 62.28 | 61.29 | 61.41 | 4,841,381 | -1.24(-1.98%) |
Oct 18, 2017 | 62.82 | 63.06 | 62.35 | 62.65 | 2,451,431 | +0.03(+0.04%) |
Oct 17, 2017 | 63.02 | 63.04 | 62.45 | 62.62 | 4,809,297 | -0.21(-0.34%) |
Oct 16, 2017 | 63.76 | 63.80 | 62.76 | 62.83 | 4,217,954 | -0.91(-1.43%) |
Oct 13, 2017 | 64.23 | 64.35 | 63.67 | 63.74 | 2,117,203 | -0.48(-0.74%) |
Oct 12, 2017 | 64.32 | 64.93 | 64.20 | 64.22 | 2,079,436 | -0.17(-0.26%) |
Oct 11, 2017 | 64.10 | 64.39 | 63.93 | 64.38 | 1,500,577 | +0.38(+0.59%) |
Oct 10, 2017 | 63.92 | 64.25 | 63.57 | 64.01 | 1,697,686 | +0.20(+0.32%) |
Oct 09, 2017 | 63.47 | 64.07 | 63.30 | 63.80 | 1,911,344 | +0.40(+0.62%) |
Oct 06, 2017 | 65.27 | 65.44 | 63.34 | 63.41 | 4,717,508 | -1.77(-2.72%) |
Oct 05, 2017 | 64.76 | 65.31 | 64.43 | 65.18 | 2,553,614 | +0.46(+0.71%) |
Oct 04, 2017 | 64.23 | 64.88 | 63.85 | 64.72 | 2,879,759 | +0.53(+0.83%) |
Oct 03, 2017 | 63.48 | 64.30 | 63.41 | 64.19 | 2,268,418 | +0.51(+0.79%) |
Oct 02, 2017 | 63.25 | 63.99 | 63.11 | 63.69 | 2,202,511 | +0.58(+0.92%) |
Sep 29, 2017 | 62.84 | 63.27 | 62.84 | 63.11 | 2,065,109 | +0.15(+0.23%) |
Sep 28, 2017 | 62.46 | 63.02 | 62.19 | 62.96 | 2,177,899 | +0.38(+0.60%) |
Sep 27, 2017 | 61.78 | 62.70 | 61.78 | 62.58 | 2,502,164 | +1.05(+1.70%) |
Sep 26, 2017 | 61.66 | 62.17 | 61.48 | 61.54 | 2,787,570 | -0.21(-0.34%) |
Sep 25, 2017 | 61.52 | 61.77 | 60.55 | 61.75 | 1,815,556 | +0.16(+0.25%) |
Sep 22, 2017 | 61.19 | 61.70 | 61.19 | 61.59 | 2,034,110 | +0.20(+0.33%) |
Sep 21, 2017 | 61.08 | 61.83 | 61.02 | 61.39 | 1,785,583 | +0.15(+0.24%) |
Sep 20, 2017 | 60.92 | 61.44 | 60.71 | 61.24 | 2,326,525 | +0.32(+0.53%) |
Sep 19, 2017 | 60.41 | 61.18 | 60.34 | 60.92 | 2,024,517 | +0.62(+1.02%) |
Sep 18, 2017 | 60.03 | 60.47 | 59.83 | 60.31 | 2,191,633 | +0.25(+0.41%) |
Sep 15, 2017 | 60.64 | 60.90 | 59.97 | 60.06 | 3,841,639 | -0.73(-1.21%) |
Sep 14, 2017 | 60.72 | 60.90 | 60.42 | 60.79 | 1,337,979 | +0.15(+0.24%) |
Sep 13, 2017 | 60.52 | 60.70 | 60.42 | 60.65 | 1,452,829 | -0.15(-0.24%) |
Sep 12, 2017 | 60.13 | 60.85 | 60.06 | 60.79 | 1,434,688 | +0.61(+1.02%) |
Sep 11, 2017 | 60.12 | 60.74 | 60.05 | 60.18 | 2,114,388 | +0.34(+0.57%) |
Sep 08, 2017 | 59.05 | 60.17 | 58.88 | 59.84 | 2,104,414 | +0.95(+1.62%) |
Sep 07, 2017 | 60.19 | 60.19 | 58.55 | 58.89 | 3,059,788 | -1.35(-2.23%) |
Sep 06, 2017 | 59.79 | 60.61 | 59.74 | 60.23 | 3,218,548 | +0.75(+1.26%) |
Sep 05, 2017 | 59.57 | 59.59 | 59.02 | 59.48 | 3,078,326 | -0.14(-0.23%) |
Sep 01, 2017 | 59.38 | 59.86 | 59.17 | 59.62 | 1,537,551 | +0.39(+0.66%) |
Aug 31, 2017 | 59.52 | 59.53 | 59.11 | 59.23 | 1,908,787 | -0.15(-0.25%) |
Aug 30, 2017 | 59.34 | 59.70 | 59.20 | 59.37 | 1,609,087 | +0.01(+0.02%) |
Aug 29, 2017 | 59.51 | 59.53 | 59.01 | 59.36 | 1,367,086 | -0.44(-0.74%) |
Aug 28, 2017 | 60.01 | 60.18 | 59.64 | 59.80 | 1,391,747 | -0.10(-0.17%) |
Aug 25, 2017 | 59.51 | 60.19 | 59.34 | 59.90 | 1,969,093 | +0.65(+1.10%) |
Aug 24, 2017 | 60.08 | 60.14 | 59.02 | 59.25 | 1,654,532 | -0.29(-0.49%) |
Aug 23, 2017 | 59.85 | 60.09 | 59.52 | 59.55 | 1,400,528 | -0.44(-0.73%) |
Aug 22, 2017 | 59.29 | 60.18 | 59.05 | 59.99 | 1,754,375 | +0.87(+1.47%) |
Aug 21, 2017 | 59.15 | 59.32 | 58.68 | 59.12 | 1,765,341 | -0.04(-0.06%) |
Aug 18, 2017 | 59.51 | 59.60 | 59.14 | 59.15 | 2,022,572 | -0.51(-0.86%) |
Aug 17, 2017 | 60.53 | 60.74 | 59.67 | 59.67 | 1,832,426 | -0.83(-1.38%) |
Aug 16, 2017 | 60.42 | 60.84 | 60.34 | 60.50 | 1,780,493 | +0.18(+0.30%) |
Aug 15, 2017 | 60.13 | 60.66 | 60.08 | 60.32 | 1,684,741 | +0.43(+0.72%) |
Aug 14, 2017 | 60.32 | 60.32 | 59.72 | 59.88 | 1,358,935 | +0.35(+0.58%) |
Aug 11, 2017 | 59.86 | 59.92 | 59.41 | 59.54 | 2,257,862 | -0.14(-0.23%) |
Aug 10, 2017 | 59.82 | 60.22 | 59.57 | 59.67 | 3,003,522 | -0.52(-0.87%) |
Aug 09, 2017 | 58.87 | 60.21 | 58.87 | 60.20 | 1,881,415 | +1.08(+1.83%) |
Aug 08, 2017 | 58.80 | 59.25 | 58.62 | 59.12 | 2,513,026 | +0.16(+0.28%) |
Aug 07, 2017 | 59.61 | 59.68 | 58.94 | 58.95 | 2,549,366 | -0.41(-0.69%) |
Aug 04, 2017 | 60.03 | 60.11 | 59.02 | 59.36 | 3,018,134 | -0.30(-0.51%) |
Aug 03, 2017 | 58.61 | 60.40 | 57.90 | 59.67 | 4,460,660 | -1.71(-2.79%) |
Aug 02, 2017 | 61.62 | 61.64 | 61.12 | 61.38 | 1,948,738 | -0.24(-0.39%) |