Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.06 | 61.08 | 60.71 | 60.84 | 13,363,621 | -0.14(-0.23%) |
Oct 30, 2017 | 61.10 | 61.28 | 60.88 | 60.98 | 10,701,544 | -0.12(-0.20%) |
Oct 27, 2017 | 60.58 | 61.49 | 59.86 | 61.10 | 20,367,290 | +0.18(+0.29%) |
Oct 26, 2017 | 60.85 | 61.06 | 60.66 | 60.93 | 12,539,998 | +0.22(+0.36%) |
Oct 25, 2017 | 60.91 | 61.12 | 60.54 | 60.71 | 12,540,236 | -0.22(-0.36%) |
Oct 24, 2017 | 60.98 | 61.17 | 60.81 | 60.93 | 10,345,387 | +0.17(+0.28%) |
Oct 23, 2017 | 60.69 | 61.14 | 60.61 | 60.76 | 13,467,241 | +0.09(+0.16%) |
Oct 20, 2017 | 60.47 | 60.68 | 60.30 | 60.66 | 13,116,841 | +0.27(+0.45%) |
Oct 19, 2017 | 60.11 | 60.62 | 60.09 | 60.39 | 10,885,566 | -0.01(-0.02%) |
Oct 18, 2017 | 60.55 | 60.87 | 60.25 | 60.41 | 8,723,100 | -0.15(-0.24%) |
Oct 17, 2017 | 60.31 | 60.56 | 60.25 | 60.55 | 8,828,382 | +0.11(+0.18%) |
Oct 16, 2017 | 60.36 | 60.55 | 60.25 | 60.44 | 7,855,386 | +0.29(+0.49%) |
Oct 13, 2017 | 60.39 | 60.64 | 60.12 | 60.15 | 9,836,920 | -0.01(-0.02%) |
Oct 12, 2017 | 60.08 | 60.22 | 59.98 | 60.17 | 9,107,202 | -0.12(-0.21%) |
Oct 11, 2017 | 59.97 | 60.39 | 59.95 | 60.29 | 9,612,436 | +0.25(+0.41%) |
Oct 10, 2017 | 60.10 | 60.39 | 59.92 | 60.04 | 9,889,595 | +0.17(+0.28%) |
Oct 09, 2017 | 59.74 | 59.98 | 59.72 | 59.87 | 10,261,390 | +0.23(+0.39%) |
Oct 06, 2017 | 59.68 | 59.77 | 59.38 | 59.64 | 8,316,967 | -0.23(-0.38%) |
Oct 05, 2017 | 59.65 | 60.03 | 59.55 | 59.87 | 10,104,907 | +0.17(+0.28%) |
Oct 04, 2017 | 59.71 | 59.76 | 59.45 | 59.70 | 8,709,438 | +0.02(+0.04%) |
Oct 03, 2017 | 59.42 | 59.83 | 59.34 | 59.68 | 8,331,146 | +0.09(+0.16%) |
Oct 02, 2017 | 59.34 | 59.72 | 59.30 | 59.58 | 9,285,873 | -0.26(-0.43%) |
Sep 29, 2017 | 59.81 | 59.89 | 59.54 | 59.84 | 13,623,624 | -0.15(-0.26%) |
Sep 28, 2017 | 59.58 | 60.18 | 59.53 | 59.99 | 21,347,524 | +0.55(+0.93%) |
Sep 27, 2017 | 59.45 | 59.44 | 13,322,593 | +0.39(+0.67%) | ||
Sep 26, 2017 | 58.91 | 59.12 | 58.80 | 59.04 | 11,994,636 | -0.07(-0.11%) |
Sep 25, 2017 | 58.41 | 59.12 | 58.38 | 59.11 | 14,380,399 | +0.77(+1.33%) |
Sep 22, 2017 | 58.19 | 58.61 | 58.15 | 58.33 | 13,982,296 | +0.02(+0.04%) |
Sep 21, 2017 | 58.75 | 58.78 | 58.22 | 58.31 | 16,418,619 | -0.48(-0.82%) |
Sep 20, 2017 | 58.60 | 58.87 | 58.58 | 58.79 | 14,531,778 | +0.24(+0.41%) |
Sep 19, 2017 | 58.44 | 58.68 | 58.38 | 58.55 | 12,709,236 | +0.09(+0.16%) |
Sep 18, 2017 | 58.24 | 58.49 | 58.17 | 58.46 | 11,774,275 | +0.01(+0.02%) |
Sep 15, 2017 | 58.48 | 58.55 | 58.06 | 58.44 | 21,980,454 | -0.01(-0.02%) |
Sep 14, 2017 | 58.28 | 58.56 | 58.22 | 58.46 | 12,422,354 | +0.23(+0.40%) |
Sep 13, 2017 | 58.03 | 58.22 | 57.94 | 58.22 | 11,466,596 | +0.20(+0.34%) |
Sep 12, 2017 | 57.95 | 58.16 | 57.84 | 58.03 | 10,471,736 | +0.18(+0.32%) |
Sep 11, 2017 | 57.96 | 57.97 | 57.59 | 57.85 | 17,749,736 | +0.31(+0.55%) |
Sep 08, 2017 | 57.67 | 57.69 | 57.39 | 57.53 | 11,557,667 | -0.15(-0.27%) |
Sep 07, 2017 | 57.68 | 57.90 | 57.38 | 57.68 | 13,475,600 | +0.18(+0.32%) |
Sep 06, 2017 | 56.85 | 57.83 | 56.63 | 57.50 | 25,447,572 | +1.17(+2.07%) |
Sep 05, 2017 | 55.94 | 56.47 | 55.92 | 56.33 | 17,515,696 | +0.45(+0.80%) |
Sep 01, 2017 | 55.74 | 56.09 | 55.71 | 55.89 | 10,084,960 | +0.18(+0.31%) |
Aug 31, 2017 | 55.67 | 55.83 | 55.51 | 55.71 | 21,429,738 | +0.17(+0.30%) |
Aug 30, 2017 | 55.65 | 55.80 | 55.52 | 55.55 | 11,254,618 | -0.26(-0.46%) |
Aug 29, 2017 | 55.63 | 55.83 | 55.53 | 55.80 | 9,672,967 | -0.01(-0.03%) |
Aug 28, 2017 | 56.13 | 56.16 | 55.66 | 55.82 | 11,273,444 | -0.18(-0.33%) |
Aug 25, 2017 | 55.88 | 56.30 | 55.79 | 56.00 | 9,377,724 | +0.28(+0.51%) |
Aug 24, 2017 | 55.84 | 55.95 | 55.62 | 55.71 | 11,889,467 | -0.20(-0.37%) |
Aug 23, 2017 | 55.98 | 56.21 | 55.82 | 55.92 | 9,664,224 | -0.09(-0.17%) |
Aug 22, 2017 | 55.87 | 56.45 | 55.86 | 56.01 | 13,017,468 | +0.26(+0.47%) |
Aug 21, 2017 | 55.82 | 55.93 | 55.53 | 55.75 | 13,816,715 | -0.19(-0.34%) |
Aug 18, 2017 | 55.60 | 56.28 | 55.51 | 55.94 | 19,624,862 | +0.28(+0.50%) |
Aug 17, 2017 | 56.39 | 56.41 | 55.63 | 55.66 | 18,357,150 | -0.88(-1.56%) |
Aug 16, 2017 | 56.96 | 57.06 | 56.43 | 56.55 | 12,488,905 | -0.42(-0.73%) |
Aug 15, 2017 | 57.02 | 57.12 | 56.70 | 56.96 | 14,181,169 | -0.14(-0.24%) |
Aug 14, 2017 | 57.39 | 57.51 | 57.02 | 57.10 | 12,141,045 | +0.01(+0.03%) |
Aug 11, 2017 | 57.82 | 57.85 | 57.08 | 57.09 | 13,963,919 | -0.55(-0.96%) |
Aug 10, 2017 | 58.22 | 58.23 | 57.60 | 57.64 | 17,234,154 | -0.34(-0.59%) |
Aug 09, 2017 | 58.01 | 58.09 | 57.67 | 57.98 | 11,185,347 | +0.18(+0.31%) |
Aug 08, 2017 | 57.85 | 57.99 | 57.71 | 57.80 | 12,484,953 | -0.14(-0.25%) |
Aug 07, 2017 | 57.95 | 57.95 | 57.73 | 57.95 | 10,919,136 | -0.04(-0.06%) |
Aug 04, 2017 | 58.15 | 58.15 | 57.87 | 57.98 | 11,470,735 | -0.20(-0.35%) |
Aug 03, 2017 | 58.08 | 58.42 | 58.05 | 58.19 | 14,021,754 | -0.08(-0.14%) |
Aug 02, 2017 | 57.76 | 58.29 | 57.69 | 58.27 | 14,397,652 | +0.31(+0.54%) |