Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.53 | 61.22 | 60.37 | 60.92 | 3,979,401 | +0.55(+0.92%) |
Oct 30, 2017 | 61.14 | 61.14 | 60.16 | 60.36 | 4,098,562 | -0.77(-1.26%) |
Oct 27, 2017 | 60.86 | 61.44 | 60.63 | 61.14 | 3,050,368 | +0.30(+0.49%) |
Oct 26, 2017 | 61.65 | 61.65 | 60.70 | 60.84 | 3,261,084 | -0.61(-0.99%) |
Oct 25, 2017 | 61.86 | 62.03 | 61.36 | 61.45 | 2,058,017 | -0.57(-0.92%) |
Oct 24, 2017 | 62.36 | 62.74 | 61.89 | 62.03 | 1,865,542 | -0.29(-0.46%) |
Oct 23, 2017 | 63.19 | 63.33 | 62.31 | 62.31 | 1,867,013 | -0.63(-1.00%) |
Oct 20, 2017 | 62.65 | 62.99 | 62.27 | 62.94 | 1,770,612 | +0.34(+0.55%) |
Oct 19, 2017 | 62.52 | 62.70 | 62.20 | 62.60 | 1,646,998 | +0.02(+0.03%) |
Oct 18, 2017 | 62.91 | 62.91 | 62.28 | 62.58 | 1,805,353 | -0.24(-0.38%) |
Oct 17, 2017 | 62.66 | 63.10 | 62.45 | 62.82 | 2,358,860 | +0.10(+0.15%) |
Oct 16, 2017 | 62.61 | 62.81 | 62.39 | 62.72 | 2,570,248 | +0.26(+0.41%) |
Oct 13, 2017 | 61.98 | 62.55 | 61.78 | 62.46 | 2,515,994 | +0.51(+0.82%) |
Oct 12, 2017 | 61.32 | 61.98 | 61.28 | 61.96 | 1,925,507 | +0.60(+0.98%) |
Oct 11, 2017 | 60.99 | 61.36 | 60.89 | 61.36 | 1,688,799 | +0.28(+0.45%) |
Oct 10, 2017 | 60.85 | 61.12 | 60.56 | 61.08 | 2,110,719 | +0.25(+0.41%) |
Oct 09, 2017 | 60.91 | 60.97 | 60.62 | 60.83 | 1,317,549 | -0.02(-0.03%) |
Oct 06, 2017 | 60.85 | 61.05 | 60.69 | 60.85 | 2,664,781 | +0.00(+0.00%) |
Oct 05, 2017 | 60.54 | 61.08 | 60.40 | 60.85 | 2,457,277 | +0.17(+0.28%) |
Oct 04, 2017 | 60.78 | 61.10 | 60.59 | 60.68 | 2,047,516 | -0.02(-0.03%) |
Oct 03, 2017 | 60.85 | 61.19 | 60.52 | 60.70 | 1,895,694 | -0.15(-0.25%) |
Oct 02, 2017 | 60.94 | 61.46 | 60.79 | 60.85 | 1,926,115 | -0.01(-0.02%) |
Sep 29, 2017 | 60.48 | 60.88 | 60.03 | 60.86 | 2,075,829 | +0.42(+0.69%) |
Sep 28, 2017 | 60.49 | 60.83 | 59.93 | 60.44 | 1,770,248 | +0.10(+0.17%) |
Sep 27, 2017 | 60.51 | 60.78 | 60.15 | 60.34 | 2,053,068 | -0.11(-0.19%) |
Sep 26, 2017 | 60.81 | 61.22 | 60.41 | 60.45 | 1,655,402 | -0.32(-0.53%) |
Sep 25, 2017 | 61.26 | 61.35 | 60.62 | 60.77 | 2,319,815 | -0.47(-0.76%) |
Sep 22, 2017 | 61.38 | 61.61 | 61.03 | 61.24 | 1,611,694 | -0.08(-0.12%) |
Sep 21, 2017 | 61.57 | 61.91 | 61.30 | 61.32 | 1,290,875 | -0.23(-0.37%) |
Sep 20, 2017 | 61.78 | 62.12 | 61.10 | 61.55 | 2,760,199 | -0.29(-0.46%) |
Sep 19, 2017 | 62.41 | 62.44 | 61.60 | 61.83 | 2,101,403 | -0.40(-0.64%) |
Sep 18, 2017 | 62.34 | 62.44 | 61.70 | 62.24 | 1,660,476 | +0.00(+0.00%) |
Sep 15, 2017 | 62.44 | 62.66 | 61.92 | 62.24 | 2,216,173 | -0.05(-0.08%) |
Sep 14, 2017 | 62.14 | 62.30 | 61.82 | 62.28 | 2,707,452 | -0.03(-0.05%) |
Sep 13, 2017 | 62.35 | 62.84 | 62.25 | 62.31 | 1,589,457 | -0.11(-0.18%) |
Sep 12, 2017 | 62.28 | 62.52 | 62.22 | 62.43 | 1,919,746 | +0.11(+0.18%) |
Sep 11, 2017 | 62.36 | 62.42 | 61.59 | 62.31 | 1,930,149 | +0.55(+0.90%) |
Sep 08, 2017 | 61.90 | 62.13 | 61.68 | 61.76 | 2,732,407 | -0.14(-0.23%) |
Sep 07, 2017 | 60.69 | 62.16 | 60.35 | 61.90 | 2,680,424 | +1.39(+2.30%) |
Sep 06, 2017 | 60.66 | 60.71 | 60.19 | 60.51 | 3,369,321 | +0.21(+0.35%) |
Sep 05, 2017 | 59.79 | 60.37 | 59.79 | 60.30 | 2,996,454 | +0.29(+0.48%) |
Sep 01, 2017 | 59.90 | 60.11 | 59.63 | 60.01 | 1,474,586 | +0.16(+0.27%) |
Aug 31, 2017 | 59.33 | 59.96 | 59.07 | 59.85 | 3,074,007 | +0.73(+1.23%) |
Aug 30, 2017 | 58.72 | 59.36 | 58.70 | 59.12 | 2,201,967 | +0.42(+0.72%) |
Aug 29, 2017 | 58.57 | 58.87 | 58.30 | 58.70 | 1,394,751 | -0.04(-0.07%) |
Aug 28, 2017 | 58.73 | 59.03 | 58.59 | 58.74 | 2,202,194 | +0.20(+0.34%) |
Aug 25, 2017 | 58.92 | 59.15 | 58.46 | 58.54 | 2,059,641 | -0.06(-0.10%) |
Aug 24, 2017 | 58.81 | 58.81 | 58.37 | 58.60 | 2,198,974 | +0.03(+0.05%) |
Aug 23, 2017 | 58.65 | 58.80 | 58.45 | 58.57 | 1,674,011 | -0.23(-0.39%) |
Aug 22, 2017 | 58.47 | 59.00 | 58.32 | 58.80 | 3,624,042 | +0.24(+0.41%) |
Aug 21, 2017 | 58.05 | 58.67 | 57.89 | 58.56 | 1,892,364 | +0.57(+0.99%) |
Aug 18, 2017 | 57.95 | 58.30 | 57.69 | 57.99 | 1,585,174 | -0.14(-0.25%) |
Aug 17, 2017 | 58.63 | 59.15 | 58.11 | 58.13 | 1,849,820 | -0.57(-0.98%) |
Aug 16, 2017 | 58.48 | 58.73 | 58.30 | 58.70 | 1,455,108 | +0.45(+0.77%) |
Aug 15, 2017 | 58.09 | 58.88 | 57.81 | 58.25 | 2,326,577 | +0.28(+0.48%) |
Aug 14, 2017 | 57.45 | 58.06 | 57.31 | 57.98 | 2,593,319 | +0.96(+1.69%) |
Aug 11, 2017 | 57.32 | 57.48 | 56.93 | 57.01 | 2,394,759 | -0.01(-0.02%) |
Aug 10, 2017 | 58.10 | 58.58 | 56.99 | 57.02 | 2,818,908 | -1.02(-1.76%) |
Aug 09, 2017 | 57.22 | 58.10 | 57.04 | 58.04 | 4,208,677 | +0.77(+1.35%) |
Aug 08, 2017 | 57.74 | 58.23 | 57.57 | 57.27 | 4,885,841 | -1.75(-2.96%) |
Aug 07, 2017 | 59.30 | 59.51 | 58.46 | 59.02 | 4,407,679 | -0.28(-0.47%) |
Aug 04, 2017 | 59.53 | 59.99 | 59.05 | 59.30 | 1,338,402 | -0.15(-0.26%) |
Aug 03, 2017 | 58.45 | 59.63 | 58.42 | 59.45 | 1,853,079 | +0.71(+1.20%) |
Aug 02, 2017 | 59.22 | 59.38 | 58.58 | 58.74 | 1,918,466 | -0.70(-1.17%) |