Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.80 | 62.97 | 61.46 | 61.51 | 1,224,926 | -0.21(-0.34%) |
Oct 30, 2017 | 62.29 | 62.52 | 61.60 | 61.72 | 924,813 | -0.68(-1.09%) |
Oct 27, 2017 | 61.82 | 62.86 | 61.50 | 62.40 | 1,239,291 | +0.39(+0.63%) |
Oct 26, 2017 | 62.31 | 63.35 | 60.54 | 62.01 | 3,152,269 | -0.06(-0.10%) |
Oct 25, 2017 | 61.99 | 62.47 | 60.78 | 62.07 | 1,491,564 | +0.20(+0.32%) |
Oct 24, 2017 | 63.71 | 63.95 | 61.82 | 61.87 | 2,000,624 | -1.96(-3.07%) |
Oct 23, 2017 | 63.38 | 64.81 | 63.30 | 63.83 | 2,255,932 | +0.54(+0.85%) |
Oct 20, 2017 | 61.48 | 63.35 | 61.05 | 63.29 | 3,497,659 | +3.20(+5.33%) |
Oct 19, 2017 | 59.67 | 60.23 | 59.30 | 60.09 | 1,536,767 | +0.37(+0.62%) |
Oct 18, 2017 | 59.20 | 59.78 | 59.00 | 59.72 | 1,551,661 | +0.79(+1.34%) |
Oct 17, 2017 | 57.85 | 59.85 | 57.40 | 58.93 | 3,736,941 | +0.73(+1.25%) |
Oct 16, 2017 | 59.21 | 59.36 | 57.82 | 58.20 | 2,165,034 | -0.97(-1.64%) |
Oct 13, 2017 | 60.42 | 61.40 | 57.55 | 59.17 | 5,468,596 | -1.33(-2.20%) |
Oct 12, 2017 | 61.69 | 61.90 | 60.19 | 60.50 | 3,305,511 | -2.19(-3.49%) |
Oct 11, 2017 | 63.27 | 63.27 | 62.37 | 62.69 | 1,809,136 | -0.62(-0.98%) |
Oct 10, 2017 | 61.88 | 63.40 | 61.82 | 63.31 | 1,569,826 | +1.36(+2.20%) |
Oct 09, 2017 | 61.33 | 62.10 | 60.80 | 61.95 | 1,488,544 | +0.65(+1.06%) |
Oct 06, 2017 | 61.74 | 62.08 | 61.14 | 61.30 | 1,257,664 | -0.46(-0.74%) |
Oct 05, 2017 | 61.28 | 62.28 | 61.17 | 61.76 | 1,251,850 | +0.42(+0.68%) |
Oct 04, 2017 | 62.14 | 62.60 | 61.26 | 61.34 | 1,137,049 | -0.88(-1.41%) |
Oct 03, 2017 | 62.98 | 63.34 | 61.91 | 62.22 | 1,654,451 | -0.61(-0.97%) |
Oct 02, 2017 | 62.17 | 63.21 | 61.74 | 62.83 | 2,116,221 | +0.58(+0.93%) |
Sep 29, 2017 | 60.50 | 62.33 | 60.13 | 62.25 | 2,207,359 | +1.98(+3.29%) |
Sep 28, 2017 | 60.02 | 60.94 | 59.91 | 60.27 | 1,237,778 | +0.14(+0.23%) |
Sep 27, 2017 | 60.28 | 59.15 | 60.13 | 1,930,405 | +0.79(+1.33%) | |
Sep 26, 2017 | 57.76 | 59.64 | 57.76 | 59.34 | 3,059,576 | +1.95(+3.40%) |
Sep 25, 2017 | 57.89 | 58.36 | 57.19 | 57.39 | 2,338,681 | -0.75(-1.29%) |
Sep 22, 2017 | 57.90 | 58.79 | 57.87 | 58.14 | 1,513,759 | -0.46(-0.78%) |
Sep 21, 2017 | 58.31 | 58.85 | 58.00 | 58.60 | 1,034,168 | +0.04(+0.07%) |
Sep 20, 2017 | 58.88 | 59.06 | 58.06 | 58.56 | 1,566,577 | -0.39(-0.66%) |
Sep 19, 2017 | 59.33 | 59.79 | 58.01 | 58.95 | 3,163,806 | -0.81(-1.36%) |
Sep 18, 2017 | 60.74 | 60.93 | 59.18 | 59.76 | 2,057,559 | -0.84(-1.39%) |
Sep 15, 2017 | 61.23 | 61.38 | 59.99 | 60.60 | 2,418,026 | -0.52(-0.85%) |
Sep 14, 2017 | 61.25 | 61.36 | 59.79 | 61.12 | 1,943,024 | -0.38(-0.62%) |
Sep 13, 2017 | 61.72 | 62.12 | 61.31 | 61.50 | 1,162,904 | -0.29(-0.47%) |
Sep 12, 2017 | 62.19 | 62.28 | 61.33 | 61.79 | 1,100,248 | -0.10(-0.16%) |
Sep 11, 2017 | 62.48 | 63.08 | 61.86 | 61.89 | 1,754,152 | -0.45(-0.72%) |
Sep 08, 2017 | 61.02 | 63.00 | 60.69 | 62.34 | 3,571,244 | +1.04(+1.70%) |
Sep 07, 2017 | 61.50 | 61.61 | 60.41 | 61.30 | 1,770,112 | -0.19(-0.31%) |
Sep 06, 2017 | 61.48 | 61.99 | 60.56 | 61.49 | 2,256,998 | -0.07(-0.11%) |
Sep 05, 2017 | 62.09 | 62.18 | 60.67 | 61.56 | 3,698,202 | -0.13(-0.21%) |
Sep 01, 2017 | 61.22 | 62.36 | 60.50 | 61.69 | 11,466,089 | +4.14(+7.19%) |
Aug 31, 2017 | 57.77 | 58.32 | 56.56 | 57.55 | 7,685,263 | -0.06(-0.10%) |
Aug 30, 2017 | 58.46 | 58.90 | 56.87 | 57.61 | 4,685,216 | -0.71(-1.22%) |
Aug 29, 2017 | 59.91 | 60.16 | 58.24 | 58.32 | 3,085,033 | -1.81(-3.01%) |
Aug 28, 2017 | 60.69 | 61.11 | 59.76 | 60.13 | 1,363,948 | -0.08(-0.13%) |
Aug 25, 2017 | 60.22 | 60.83 | 59.85 | 60.21 | 1,195,851 | +0.19(+0.32%) |
Aug 24, 2017 | 60.75 | 61.48 | 59.81 | 60.02 | 1,898,503 | -0.32(-0.53%) |
Aug 23, 2017 | 59.53 | 60.50 | 59.44 | 60.34 | 1,240,286 | +0.54(+0.90%) |
Aug 22, 2017 | 59.83 | 60.08 | 59.45 | 59.80 | 1,461,159 | +0.36(+0.61%) |
Aug 21, 2017 | 59.67 | 60.47 | 57.96 | 59.44 | 4,222,733 | +1.31(+2.25%) |
Aug 18, 2017 | 58.44 | 58.92 | 57.61 | 58.13 | 1,684,821 | -0.83(-1.41%) |
Aug 17, 2017 | 59.56 | 59.83 | 58.92 | 58.96 | 1,117,049 | -0.80(-1.34%) |
Aug 16, 2017 | 59.96 | 59.99 | 59.20 | 59.76 | 1,105,389 | +0.26(+0.44%) |
Aug 15, 2017 | 59.30 | 60.90 | 58.45 | 59.50 | 3,271,856 | -0.43(-0.72%) |
Aug 14, 2017 | 60.03 | 60.56 | 59.75 | 59.93 | 1,594,301 | +0.17(+0.28%) |
Aug 11, 2017 | 59.19 | 60.84 | 58.55 | 59.76 | 1,410,943 | -0.49(-0.81%) |
Aug 10, 2017 | 61.25 | 61.49 | 60.10 | 60.25 | 1,312,454 | -1.64(-2.65%) |
Aug 09, 2017 | 62.08 | 62.49 | 61.50 | 61.89 | 1,011,227 | -0.64(-1.02%) |
Aug 08, 2017 | 63.00 | 63.86 | 62.23 | 62.53 | 1,386,241 | +0.02(+0.03%) |
Aug 07, 2017 | 61.90 | 62.91 | 61.77 | 62.51 | 1,207,484 | +0.75(+1.21%) |
Aug 04, 2017 | 60.78 | 62.19 | 60.78 | 61.76 | 1,644,326 | +1.26(+2.08%) |
Aug 03, 2017 | 60.84 | 61.57 | 60.41 | 60.50 | 1,501,370 | -0.73(-1.19%) |
Aug 02, 2017 | 61.55 | 61.82 | 60.94 | 61.23 | 960,122 | -0.38(-0.62%) |