Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.84 | 62.45 | 61.79 | 62.06 | 481,065 | +0.37(+0.61%) |
Oct 30, 2017 | 62.10 | 62.15 | 61.47 | 61.69 | 393,942 | -0.57(-0.91%) |
Oct 27, 2017 | 62.40 | 62.73 | 61.60 | 62.25 | 341,844 | -0.19(-0.31%) |
Oct 26, 2017 | 62.07 | 62.66 | 61.66 | 62.45 | 376,573 | +0.66(+1.06%) |
Oct 25, 2017 | 61.56 | 62.08 | 61.34 | 61.79 | 389,475 | +0.03(+0.04%) |
Oct 24, 2017 | 61.08 | 61.95 | 61.08 | 61.76 | 443,307 | +0.73(+1.20%) |
Oct 23, 2017 | 60.97 | 61.34 | 60.67 | 61.03 | 263,607 | +0.11(+0.18%) |
Oct 20, 2017 | 60.77 | 61.16 | 60.71 | 60.92 | 348,460 | +0.49(+0.82%) |
Oct 19, 2017 | 60.19 | 60.57 | 59.88 | 60.43 | 252,618 | -0.01(-0.02%) |
Oct 18, 2017 | 60.95 | 61.04 | 60.39 | 60.44 | 312,038 | -0.37(-0.60%) |
Oct 17, 2017 | 61.02 | 61.16 | 60.77 | 60.80 | 330,430 | -0.33(-0.54%) |
Oct 16, 2017 | 60.75 | 61.40 | 60.69 | 61.13 | 729,089 | +0.46(+0.75%) |
Oct 13, 2017 | 60.39 | 61.12 | 60.12 | 60.67 | 548,636 | +0.49(+0.82%) |
Oct 12, 2017 | 60.12 | 60.42 | 60.00 | 60.18 | 410,462 | -0.05(-0.09%) |
Oct 11, 2017 | 60.44 | 60.47 | 60.04 | 60.24 | 492,830 | -0.16(-0.26%) |
Oct 10, 2017 | 60.82 | 60.82 | 60.25 | 60.39 | 353,319 | -0.28(-0.47%) |
Oct 09, 2017 | 61.16 | 61.26 | 60.67 | 60.67 | 304,171 | -0.34(-0.55%) |
Oct 06, 2017 | 60.91 | 61.44 | 60.25 | 61.01 | 652,977 | -0.16(-0.25%) |
Oct 05, 2017 | 61.35 | 61.67 | 61.12 | 61.17 | 518,228 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.68 | 61.00 | 61.17 | 475,324 | -0.05(-0.07%) |
Oct 03, 2017 | 60.20 | 61.24 | 60.11 | 61.21 | 906,248 | +1.23(+2.05%) |
Oct 02, 2017 | 59.72 | 60.10 | 59.72 | 59.98 | 832,163 | +0.28(+0.47%) |
Sep 29, 2017 | 59.90 | 60.25 | 59.52 | 59.70 | 507,668 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.27 | 59.48 | 59.89 | 588,028 | +0.19(+0.32%) |
Sep 27, 2017 | 59.53 | 59.77 | 59.38 | 59.70 | 476,802 | +0.35(+0.58%) |
Sep 26, 2017 | 59.08 | 59.53 | 58.73 | 59.35 | 603,904 | +0.68(+1.17%) |
Sep 25, 2017 | 58.65 | 58.89 | 58.56 | 58.67 | 268,496 | +0.08(+0.14%) |
Sep 22, 2017 | 58.52 | 59.12 | 58.50 | 58.58 | 253,586 | -0.05(-0.08%) |
Sep 21, 2017 | 58.63 | 58.95 | 58.35 | 58.63 | 1,171,899 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.87 | 58.36 | 58.45 | 300,362 | -0.15(-0.25%) |
Sep 19, 2017 | 59.15 | 59.18 | 58.41 | 58.59 | 503,552 | -0.51(-0.86%) |
Sep 18, 2017 | 58.45 | 59.10 | 58.30 | 59.10 | 435,889 | +0.66(+1.12%) |
Sep 15, 2017 | 57.98 | 58.50 | 57.95 | 58.45 | 718,512 | +0.44(+0.76%) |
Sep 14, 2017 | 58.00 | 58.32 | 57.93 | 58.01 | 607,125 | -0.10(-0.17%) |
Sep 13, 2017 | 58.11 | 58.47 | 57.64 | 58.11 | 682,898 | -0.01(-0.02%) |
Sep 12, 2017 | 58.15 | 58.63 | 57.96 | 58.12 | 508,022 | +0.08(+0.14%) |
Sep 11, 2017 | 56.66 | 58.05 | 56.37 | 58.04 | 873,916 | +1.73(+3.08%) |
Sep 08, 2017 | 55.93 | 56.49 | 55.76 | 56.30 | 627,654 | +0.32(+0.57%) |
Sep 07, 2017 | 56.06 | 56.21 | 55.63 | 55.98 | 504,383 | -0.03(-0.05%) |
Sep 06, 2017 | 56.27 | 56.27 | 55.67 | 56.01 | 515,168 | -0.05(-0.10%) |
Sep 05, 2017 | 56.62 | 56.85 | 56.02 | 56.06 | 546,503 | -0.81(-1.43%) |
Sep 01, 2017 | 56.81 | 56.90 | 56.26 | 56.88 | 731,472 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.72 | 55.60 | 56.65 | 686,662 | +1.15(+2.07%) |
Aug 30, 2017 | 55.38 | 55.53 | 55.03 | 55.50 | 929,597 | +0.12(+0.22%) |
Aug 29, 2017 | 55.35 | 55.61 | 55.22 | 55.38 | 358,554 | -0.35(-0.62%) |
Aug 28, 2017 | 55.91 | 56.06 | 55.61 | 55.72 | 470,815 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.65 | 55.91 | 651,149 | +0.14(+0.24%) |
Aug 24, 2017 | 56.12 | 56.29 | 55.76 | 55.78 | 649,716 | -0.25(-0.45%) |
Aug 23, 2017 | 55.50 | 56.22 | 55.50 | 56.03 | 574,904 | +0.13(+0.23%) |
Aug 22, 2017 | 55.66 | 56.06 | 55.55 | 55.90 | 328,383 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.54 | 55.13 | 55.38 | 398,149 | -0.08(-0.15%) |
Aug 18, 2017 | 55.34 | 55.81 | 55.07 | 55.47 | 695,178 | +0.14(+0.25%) |
Aug 17, 2017 | 55.92 | 56.20 | 55.29 | 55.33 | 515,138 | -0.66(-1.19%) |
Aug 16, 2017 | 55.71 | 56.43 | 55.71 | 55.99 | 808,849 | +0.37(+0.67%) |
Aug 15, 2017 | 55.61 | 56.31 | 55.03 | 55.62 | 707,214 | -0.05(-0.08%) |
Aug 14, 2017 | 55.71 | 55.87 | 55.47 | 55.67 | 652,670 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.71 | 54.39 | 55.32 | 1,463,362 | -0.23(-0.41%) |
Aug 10, 2017 | 55.44 | 55.82 | 55.32 | 55.55 | 1,028,519 | -0.26(-0.47%) |
Aug 09, 2017 | 56.46 | 56.78 | 55.68 | 55.81 | 908,830 | -0.85(-1.49%) |
Aug 08, 2017 | 57.46 | 57.71 | 56.55 | 56.66 | 683,198 | -1.02(-1.77%) |
Aug 07, 2017 | 57.78 | 58.07 | 57.56 | 57.68 | 804,216 | -0.06(-0.11%) |
Aug 04, 2017 | 57.37 | 57.90 | 57.28 | 57.74 | 761,875 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.81 | 56.38 | 57.09 | 1,233,200 | -0.58(-1.01%) |
Aug 02, 2017 | 59.95 | 59.95 | 57.14 | 57.68 | 1,478,493 | -1.28(-2.18%) |