Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.60 | 64.89 | 63.42 | 64.25 | 3,665,115 | +1.36(+2.16%) |
Oct 30, 2017 | 64.50 | 61.83 | 62.89 | 5,480,416 | -2.05(-3.16%) | |
Oct 27, 2017 | 63.78 | 65.09 | 63.04 | 64.93 | 4,906,269 | +1.27(+2.00%) |
Oct 26, 2017 | 63.82 | 64.35 | 63.30 | 63.66 | 2,139,928 | +0.45(+0.71%) |
Oct 25, 2017 | 63.86 | 63.94 | 61.67 | 63.22 | 4,200,173 | -0.94(-1.47%) |
Oct 24, 2017 | 64.42 | 64.96 | 64.01 | 64.16 | 2,863,984 | +0.38(+0.59%) |
Oct 23, 2017 | 65.48 | 65.48 | 63.64 | 63.78 | 3,221,596 | -1.46(-2.23%) |
Oct 20, 2017 | 65.55 | 65.64 | 65.09 | 65.24 | 3,111,250 | +0.84(+1.30%) |
Oct 19, 2017 | 63.65 | 64.40 | 62.91 | 64.40 | 3,216,712 | -0.22(-0.35%) |
Oct 18, 2017 | 64.65 | 65.16 | 64.14 | 64.62 | 2,594,220 | +0.86(+1.36%) |
Oct 17, 2017 | 64.36 | 65.00 | 63.39 | 63.76 | 3,042,516 | -0.57(-0.89%) |
Oct 16, 2017 | 64.81 | 65.74 | 64.06 | 64.33 | 3,532,383 | -0.17(-0.27%) |
Oct 13, 2017 | 65.23 | 65.29 | 64.32 | 64.51 | 2,814,118 | -0.30(-0.46%) |
Oct 12, 2017 | 64.66 | 65.33 | 64.08 | 64.81 | 2,228,794 | -0.19(-0.30%) |
Oct 11, 2017 | 65.23 | 65.57 | 64.64 | 65.00 | 1,478,197 | -0.16(-0.24%) |
Oct 10, 2017 | 65.25 | 65.70 | 64.58 | 65.16 | 3,027,671 | +0.53(+0.83%) |
Oct 09, 2017 | 65.63 | 66.26 | 64.29 | 64.62 | 3,216,331 | -0.80(-1.22%) |
Oct 06, 2017 | 64.97 | 65.82 | 64.80 | 65.42 | 2,962,551 | -0.28(-0.43%) |
Oct 05, 2017 | 65.74 | 66.18 | 65.21 | 65.70 | 3,003,421 | +0.51(+0.79%) |
Oct 04, 2017 | 65.54 | 66.17 | 64.59 | 65.19 | 3,571,414 | -0.60(-0.92%) |
Oct 03, 2017 | 65.60 | 65.79 | 64.55 | 65.79 | 3,176,826 | +0.42(+0.64%) |
Oct 02, 2017 | 63.26 | 65.40 | 62.97 | 65.37 | 3,514,005 | +2.35(+3.73%) |
Sep 29, 2017 | 62.74 | 63.41 | 62.50 | 63.02 | 3,113,670 | +0.35(+0.56%) |
Sep 28, 2017 | 61.99 | 62.92 | 61.34 | 62.67 | 3,787,876 | +0.49(+0.78%) |
Sep 27, 2017 | 62.66 | 59.39 | 62.19 | 4,842,248 | +3.47(+5.90%) | |
Sep 26, 2017 | 58.31 | 59.34 | 58.19 | 58.72 | 2,474,586 | +0.53(+0.92%) |
Sep 25, 2017 | 57.87 | 58.67 | 57.17 | 58.19 | 3,610,537 | +0.31(+0.54%) |
Sep 22, 2017 | 57.16 | 58.21 | 57.03 | 57.87 | 2,053,491 | +0.64(+1.12%) |
Sep 21, 2017 | 57.57 | 57.87 | 56.95 | 57.23 | 2,011,406 | -0.16(-0.27%) |
Sep 20, 2017 | 57.03 | 57.58 | 56.70 | 57.39 | 2,111,485 | +0.58(+1.03%) |
Sep 19, 2017 | 57.07 | 57.21 | 56.50 | 56.81 | 1,311,028 | +0.00(+0.00%) |
Sep 18, 2017 | 55.96 | 57.33 | 55.92 | 56.81 | 3,038,844 | +1.19(+2.15%) |
Sep 15, 2017 | 54.86 | 55.74 | 54.72 | 55.61 | 2,498,776 | +0.58(+1.06%) |
Sep 14, 2017 | 55.02 | 55.44 | 54.60 | 55.03 | 1,907,175 | -0.19(-0.35%) |
Sep 13, 2017 | 54.56 | 55.50 | 54.46 | 55.22 | 2,050,611 | +0.50(+0.92%) |
Sep 12, 2017 | 54.18 | 54.88 | 53.92 | 54.72 | 2,707,180 | +0.93(+1.73%) |
Sep 11, 2017 | 53.41 | 54.01 | 53.24 | 53.79 | 2,665,382 | +1.67(+3.20%) |
Sep 08, 2017 | 51.77 | 52.74 | 51.46 | 52.12 | 2,176,774 | +0.11(+0.21%) |
Sep 07, 2017 | 52.57 | 52.65 | 51.43 | 52.01 | 2,649,311 | -0.36(-0.69%) |
Sep 06, 2017 | 52.73 | 53.02 | 52.00 | 52.37 | 2,643,770 | +0.26(+0.50%) |
Sep 05, 2017 | 53.73 | 54.06 | 51.41 | 52.11 | 4,265,374 | -1.51(-2.82%) |
Sep 01, 2017 | 53.07 | 53.77 | 52.73 | 53.62 | 2,328,419 | +0.84(+1.60%) |
Aug 31, 2017 | 51.88 | 52.99 | 51.62 | 52.78 | 2,850,739 | +1.51(+2.96%) |
Aug 30, 2017 | 50.17 | 51.41 | 50.06 | 51.26 | 2,553,549 | +0.96(+1.91%) |
Aug 29, 2017 | 49.22 | 50.65 | 48.94 | 50.30 | 2,440,119 | +0.02(+0.04%) |
Aug 28, 2017 | 50.18 | 50.44 | 49.53 | 50.28 | 2,489,524 | +0.65(+1.31%) |
Aug 25, 2017 | 49.66 | 50.11 | 49.15 | 49.63 | 2,546,748 | +0.35(+0.71%) |
Aug 24, 2017 | 49.43 | 49.73 | 48.77 | 49.28 | 2,846,620 | +0.51(+1.06%) |
Aug 23, 2017 | 48.22 | 49.34 | 47.90 | 48.77 | 2,275,690 | -0.27(-0.55%) |
Aug 22, 2017 | 48.00 | 49.21 | 47.87 | 49.04 | 3,186,486 | +1.47(+3.08%) |
Aug 21, 2017 | 47.40 | 47.74 | 46.80 | 47.57 | 3,427,456 | -0.03(-0.06%) |
Aug 18, 2017 | 47.19 | 48.21 | 46.78 | 47.60 | 5,066,311 | -0.05(-0.10%) |
Aug 17, 2017 | 49.89 | 50.68 | 47.65 | 47.65 | 5,839,948 | -2.80(-5.54%) |
Aug 16, 2017 | 50.71 | 51.44 | 50.16 | 50.45 | 3,607,464 | +0.03(+0.06%) |
Aug 15, 2017 | 51.93 | 51.93 | 50.33 | 50.42 | 3,366,652 | -1.20(-2.33%) |
Aug 14, 2017 | 50.28 | 51.70 | 50.23 | 51.62 | 4,130,253 | +2.23(+4.52%) |
Aug 11, 2017 | 49.16 | 49.72 | 48.69 | 49.39 | 3,909,094 | +0.10(+0.20%) |
Aug 10, 2017 | 51.47 | 51.47 | 49.22 | 49.29 | 5,746,906 | -2.77(-5.32%) |
Aug 09, 2017 | 52.42 | 52.73 | 51.48 | 52.06 | 4,712,631 | -1.39(-2.60%) |
Aug 08, 2017 | 53.85 | 55.48 | 53.06 | 53.45 | 4,408,296 | -0.54(-1.01%) |
Aug 07, 2017 | 53.95 | 54.40 | 53.12 | 53.99 | 2,545,979 | +0.30(+0.56%) |
Aug 04, 2017 | 53.37 | 53.83 | 52.88 | 53.69 | 2,498,834 | +0.72(+1.36%) |
Aug 03, 2017 | 53.93 | 54.09 | 52.51 | 52.97 | 3,027,970 | -0.84(-1.55%) |
Aug 02, 2017 | 55.36 | 55.60 | 53.17 | 53.81 | 4,394,128 | -1.80(-3.23%) |