Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.81 | 61.24 | 60.43 | 60.50 | 3,792,322 | -0.25(-0.42%) |
Oct 30, 2017 | 60.40 | 61.18 | 59.91 | 60.75 | 3,457,305 | +0.72(+1.20%) |
Oct 27, 2017 | 59.79 | 60.20 | 59.51 | 60.03 | 2,898,712 | +0.07(+0.12%) |
Oct 26, 2017 | 59.64 | 60.35 | 59.36 | 59.96 | 4,547,071 | +0.54(+0.92%) |
Oct 25, 2017 | 59.71 | 59.71 | 58.70 | 59.41 | 3,240,299 | -0.50(-0.83%) |
Oct 24, 2017 | 59.97 | 59.98 | 59.50 | 59.91 | 2,492,514 | -0.02(-0.04%) |
Oct 23, 2017 | 59.64 | 60.03 | 59.45 | 59.93 | 2,704,011 | +0.28(+0.47%) |
Oct 20, 2017 | 59.55 | 59.82 | 59.18 | 59.65 | 2,948,044 | +0.04(+0.06%) |
Oct 19, 2017 | 58.89 | 59.66 | 58.88 | 59.61 | 3,499,218 | +0.80(+1.36%) |
Oct 18, 2017 | 58.77 | 58.88 | 58.45 | 58.82 | 2,769,971 | -0.06(-0.10%) |
Oct 17, 2017 | 58.93 | 59.05 | 58.34 | 58.88 | 2,622,570 | -0.05(-0.09%) |
Oct 16, 2017 | 59.02 | 59.13 | 58.41 | 58.93 | 3,172,438 | +0.31(+0.52%) |
Oct 13, 2017 | 58.79 | 59.09 | 58.49 | 58.62 | 2,313,896 | -0.01(-0.01%) |
Oct 12, 2017 | 58.09 | 58.69 | 57.98 | 58.63 | 2,469,567 | +0.46(+0.79%) |
Oct 11, 2017 | 57.79 | 58.51 | 57.79 | 58.17 | 3,025,494 | +0.20(+0.35%) |
Oct 10, 2017 | 57.32 | 57.98 | 57.11 | 57.97 | 2,689,155 | +0.82(+1.44%) |
Oct 09, 2017 | 57.54 | 57.54 | 57.09 | 57.15 | 1,749,029 | -0.13(-0.22%) |
Oct 06, 2017 | 57.12 | 57.33 | 56.84 | 57.27 | 2,008,102 | +0.00(+0.00%) |
Oct 05, 2017 | 57.29 | 57.43 | 57.03 | 57.27 | 2,565,701 | -0.04(-0.08%) |
Oct 04, 2017 | 56.69 | 57.34 | 56.48 | 57.32 | 3,052,444 | +0.69(+1.21%) |
Oct 03, 2017 | 57.21 | 57.21 | 56.54 | 56.63 | 3,023,770 | -0.59(-1.03%) |
Oct 02, 2017 | 57.56 | 57.61 | 57.12 | 57.22 | 2,858,443 | -0.14(-0.25%) |
Sep 29, 2017 | 57.29 | 57.49 | 57.09 | 57.36 | 3,265,001 | -0.07(-0.13%) |
Sep 28, 2017 | 57.12 | 57.55 | 56.84 | 57.44 | 2,592,849 | +0.19(+0.33%) |
Sep 27, 2017 | 57.05 | 57.25 | 4,882,569 | -1.07(-1.83%) | ||
Sep 26, 2017 | 58.11 | 58.52 | 57.97 | 58.32 | 2,858,196 | +0.14(+0.24%) |
Sep 25, 2017 | 57.64 | 58.19 | 57.53 | 58.17 | 3,119,137 | +0.73(+1.27%) |
Sep 22, 2017 | 57.82 | 57.86 | 57.35 | 57.44 | 2,466,333 | -0.19(-0.34%) |
Sep 21, 2017 | 57.95 | 58.11 | 57.63 | 57.64 | 1,684,889 | -0.24(-0.41%) |
Sep 20, 2017 | 58.51 | 58.70 | 57.65 | 57.88 | 2,810,205 | -0.53(-0.91%) |
Sep 19, 2017 | 58.67 | 58.71 | 58.20 | 58.41 | 3,304,195 | -0.16(-0.28%) |
Sep 18, 2017 | 59.28 | 59.38 | 58.03 | 58.57 | 3,313,664 | -0.71(-1.20%) |
Sep 15, 2017 | 59.18 | 59.46 | 59.04 | 59.28 | 9,190,910 | +0.25(+0.42%) |
Sep 14, 2017 | 58.16 | 59.10 | 58.05 | 59.03 | 4,051,311 | +0.82(+1.41%) |
Sep 13, 2017 | 58.27 | 58.58 | 58.17 | 58.21 | 2,764,608 | -0.08(-0.14%) |
Sep 12, 2017 | 59.49 | 59.52 | 58.06 | 58.29 | 3,684,160 | -1.30(-2.18%) |
Sep 11, 2017 | 59.05 | 59.61 | 59.05 | 59.59 | 3,209,451 | +0.51(+0.86%) |
Sep 08, 2017 | 58.50 | 59.17 | 58.35 | 59.08 | 2,961,854 | +0.74(+1.27%) |
Sep 07, 2017 | 58.15 | 58.58 | 57.95 | 58.35 | 4,168,050 | +0.19(+0.33%) |
Sep 06, 2017 | 58.45 | 58.51 | 58.06 | 58.15 | 2,843,676 | -0.15(-0.26%) |
Sep 05, 2017 | 58.53 | 58.57 | 58.14 | 58.30 | 3,491,680 | -0.10(-0.18%) |
Sep 01, 2017 | 58.83 | 58.95 | 58.31 | 58.41 | 2,075,388 | -0.33(-0.56%) |
Aug 31, 2017 | 58.82 | 58.99 | 58.63 | 58.73 | 2,696,134 | -0.04(-0.06%) |
Aug 30, 2017 | 59.24 | 59.34 | 58.70 | 58.77 | 2,316,096 | -0.50(-0.84%) |
Aug 29, 2017 | 59.24 | 59.58 | 59.21 | 59.27 | 2,795,835 | +0.07(+0.12%) |
Aug 28, 2017 | 59.25 | 59.34 | 58.95 | 59.19 | 2,302,781 | +0.04(+0.07%) |
Aug 25, 2017 | 58.85 | 59.46 | 58.69 | 59.15 | 3,352,085 | +0.47(+0.79%) |
Aug 24, 2017 | 58.51 | 58.82 | 58.40 | 58.68 | 2,783,538 | +0.17(+0.29%) |
Aug 23, 2017 | 58.32 | 58.55 | 58.02 | 58.51 | 2,150,976 | +0.18(+0.32%) |
Aug 22, 2017 | 58.16 | 58.34 | 58.00 | 58.33 | 1,923,702 | +0.17(+0.29%) |
Aug 21, 2017 | 58.21 | 58.28 | 57.94 | 58.16 | 1,794,313 | +0.04(+0.06%) |
Aug 18, 2017 | 57.62 | 58.26 | 57.52 | 58.12 | 3,118,006 | +0.42(+0.73%) |
Aug 17, 2017 | 57.70 | 58.09 | 57.63 | 57.70 | 2,356,610 | -0.09(-0.15%) |
Aug 16, 2017 | 57.55 | 57.86 | 57.44 | 57.79 | 4,123,511 | +0.25(+0.44%) |
Aug 15, 2017 | 57.20 | 57.66 | 57.17 | 57.54 | 4,444,459 | +0.16(+0.28%) |
Aug 14, 2017 | 57.24 | 57.51 | 57.18 | 57.38 | 2,076,950 | +0.21(+0.37%) |
Aug 11, 2017 | 57.58 | 57.58 | 56.91 | 57.16 | 1,980,025 | -0.32(-0.55%) |
Aug 10, 2017 | 57.42 | 57.63 | 57.22 | 57.48 | 2,141,176 | -0.01(-0.03%) |
Aug 09, 2017 | 57.85 | 57.85 | 57.39 | 57.49 | 2,161,485 | -0.09(-0.15%) |
Aug 08, 2017 | 57.43 | 57.63 | 57.32 | 57.58 | 1,715,105 | +0.03(+0.05%) |
Aug 07, 2017 | 57.62 | 57.77 | 57.45 | 57.55 | 2,206,014 | -0.12(-0.20%) |
Aug 04, 2017 | 57.67 | 57.86 | 57.18 | 57.67 | 2,742,860 | -0.24(-0.41%) |
Aug 03, 2017 | 57.38 | 57.96 | 57.33 | 57.91 | 3,498,818 | +0.40(+0.69%) |
Aug 02, 2017 | 56.98 | 57.52 | 56.55 | 57.51 | 2,266,888 | +0.41(+0.72%) |