Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.85 | 59.98 | 56.83 | 57.08 | 1,883,567 | -2.36(-3.96%) |
Oct 30, 2017 | 60.33 | 60.57 | 59.27 | 59.43 | 814,299 | -1.17(-1.92%) |
Oct 27, 2017 | 59.03 | 60.60 | 58.87 | 60.60 | 855,926 | +1.36(+2.29%) |
Oct 26, 2017 | 58.75 | 59.35 | 58.56 | 59.24 | 563,832 | +0.62(+1.05%) |
Oct 25, 2017 | 59.39 | 59.63 | 57.90 | 58.63 | 524,741 | -0.89(-1.50%) |
Oct 24, 2017 | 59.79 | 60.21 | 58.86 | 59.52 | 917,629 | +0.19(+0.32%) |
Oct 23, 2017 | 58.82 | 59.54 | 58.62 | 59.33 | 794,798 | +0.37(+0.64%) |
Oct 20, 2017 | 59.57 | 59.57 | 58.57 | 58.95 | 1,023,439 | -0.77(-1.28%) |
Oct 19, 2017 | 59.48 | 59.73 | 58.81 | 59.72 | 707,466 | -0.01(-0.01%) |
Oct 18, 2017 | 59.75 | 60.14 | 59.40 | 59.73 | 878,676 | +0.14(+0.24%) |
Oct 17, 2017 | 59.73 | 60.02 | 59.33 | 59.58 | 1,066,637 | -0.10(-0.17%) |
Oct 16, 2017 | 59.52 | 60.22 | 59.28 | 59.68 | 861,173 | +0.18(+0.31%) |
Oct 13, 2017 | 60.62 | 60.96 | 59.43 | 59.50 | 1,889,860 | -2.64(-4.25%) |
Oct 12, 2017 | 61.71 | 62.30 | 61.71 | 62.14 | 793,367 | -0.06(-0.09%) |
Oct 11, 2017 | 61.86 | 62.29 | 61.84 | 62.20 | 638,951 | +0.14(+0.23%) |
Oct 10, 2017 | 61.52 | 62.72 | 60.52 | 62.06 | 779,204 | -0.42(-0.67%) |
Oct 09, 2017 | 62.77 | 62.82 | 62.25 | 62.47 | 591,304 | -0.36(-0.57%) |
Oct 06, 2017 | 62.42 | 62.91 | 62.21 | 62.83 | 690,251 | +0.16(+0.25%) |
Oct 05, 2017 | 62.75 | 62.92 | 62.34 | 62.67 | 499,865 | +0.10(+0.16%) |
Oct 04, 2017 | 62.76 | 62.87 | 62.32 | 62.57 | 1,152,926 | -0.14(-0.23%) |
Oct 03, 2017 | 62.01 | 62.78 | 61.76 | 62.71 | 547,881 | +0.97(+1.58%) |
Oct 02, 2017 | 61.52 | 61.75 | 61.27 | 61.74 | 334,078 | +0.33(+0.54%) |
Sep 29, 2017 | 61.29 | 61.76 | 60.92 | 61.41 | 465,918 | +0.24(+0.39%) |
Sep 28, 2017 | 60.82 | 61.23 | 60.62 | 61.17 | 619,672 | +0.39(+0.64%) |
Sep 27, 2017 | 60.47 | 60.77 | 444,306 | +0.10(+0.16%) | ||
Sep 26, 2017 | 61.37 | 61.55 | 60.62 | 60.67 | 475,569 | -0.51(-0.83%) |
Sep 25, 2017 | 60.20 | 61.27 | 60.20 | 61.18 | 762,955 | +0.73(+1.21%) |
Sep 22, 2017 | 60.99 | 61.14 | 60.40 | 60.45 | 623,943 | -0.62(-1.02%) |
Sep 21, 2017 | 61.18 | 61.93 | 61.02 | 61.07 | 1,143,636 | +0.05(+0.08%) |
Sep 20, 2017 | 60.88 | 60.97 | 60.61 | 61.02 | 318,989 | +0.28(+0.47%) |
Sep 19, 2017 | 59.75 | 60.77 | 59.52 | 60.74 | 583,140 | +1.02(+1.71%) |
Sep 18, 2017 | 58.91 | 59.85 | 58.68 | 59.72 | 403,543 | +1.12(+1.92%) |
Sep 15, 2017 | 58.01 | 58.65 | 57.97 | 58.59 | 720,030 | +0.59(+1.02%) |
Sep 14, 2017 | 57.64 | 58.04 | 57.39 | 58.00 | 359,527 | +0.26(+0.45%) |
Sep 13, 2017 | 57.64 | 57.94 | 57.21 | 57.74 | 635,840 | +0.07(+0.12%) |
Sep 12, 2017 | 57.64 | 58.25 | 57.27 | 57.68 | 1,024,125 | +0.27(+0.48%) |
Sep 11, 2017 | 56.90 | 57.49 | 56.55 | 57.40 | 528,339 | +0.97(+1.71%) |
Sep 08, 2017 | 55.42 | 56.47 | 55.25 | 56.44 | 547,396 | +0.90(+1.62%) |
Sep 07, 2017 | 55.62 | 55.90 | 55.08 | 55.54 | 492,984 | -0.02(-0.04%) |
Sep 06, 2017 | 56.56 | 56.56 | 55.51 | 55.56 | 665,108 | -0.76(-1.34%) |
Sep 05, 2017 | 56.89 | 57.23 | 55.91 | 56.32 | 519,630 | -0.62(-1.10%) |
Sep 01, 2017 | 57.19 | 57.34 | 56.92 | 56.95 | 301,366 | -0.03(-0.06%) |
Aug 31, 2017 | 56.90 | 57.06 | 56.16 | 56.98 | 754,970 | +0.46(+0.81%) |
Aug 30, 2017 | 55.32 | 56.58 | 55.22 | 56.52 | 792,751 | +1.12(+2.01%) |
Aug 29, 2017 | 55.03 | 55.74 | 54.88 | 55.41 | 314,458 | -0.04(-0.08%) |
Aug 28, 2017 | 55.86 | 55.86 | 55.15 | 55.45 | 339,667 | -0.24(-0.43%) |
Aug 25, 2017 | 55.53 | 56.00 | 55.44 | 55.69 | 383,527 | +0.40(+0.72%) |
Aug 24, 2017 | 56.09 | 56.19 | 55.26 | 55.29 | 473,889 | -0.66(-1.18%) |
Aug 23, 2017 | 56.19 | 56.64 | 55.94 | 55.95 | 419,220 | -0.61(-1.07%) |
Aug 22, 2017 | 55.95 | 56.65 | 55.84 | 56.55 | 436,458 | +0.71(+1.27%) |
Aug 21, 2017 | 55.51 | 55.86 | 55.35 | 55.85 | 666,826 | +0.40(+0.72%) |
Aug 18, 2017 | 55.01 | 55.84 | 53.57 | 55.45 | 1,236,587 | -1.02(-1.81%) |
Aug 17, 2017 | 57.65 | 57.79 | 56.44 | 56.47 | 569,547 | -1.38(-2.39%) |
Aug 16, 2017 | 58.14 | 58.24 | 57.75 | 57.85 | 516,262 | -0.16(-0.27%) |
Aug 15, 2017 | 58.18 | 58.20 | 57.09 | 58.01 | 532,592 | -0.32(-0.56%) |
Aug 14, 2017 | 57.87 | 58.48 | 57.79 | 58.34 | 509,062 | +1.05(+1.83%) |
Aug 11, 2017 | 57.69 | 57.96 | 57.19 | 57.29 | 688,264 | -0.90(-1.55%) |
Aug 10, 2017 | 59.95 | 60.33 | 58.10 | 58.19 | 710,479 | -2.01(-3.34%) |
Aug 09, 2017 | 60.26 | 60.54 | 59.92 | 60.20 | 537,683 | -0.37(-0.60%) |
Aug 08, 2017 | 59.14 | 60.89 | 59.09 | 60.56 | 595,489 | +1.32(+2.23%) |
Aug 07, 2017 | 59.75 | 59.83 | 59.24 | 59.24 | 461,124 | -0.47(-0.79%) |
Aug 04, 2017 | 60.06 | 60.25 | 59.65 | 59.71 | 501,352 | -0.27(-0.44%) |
Aug 03, 2017 | 59.88 | 60.14 | 59.44 | 59.98 | 615,056 | +0.03(+0.06%) |
Aug 02, 2017 | 59.71 | 60.30 | 59.16 | 59.95 | 525,226 | +0.21(+0.35%) |