Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.01 | 64.18 | 63.67 | 63.69 | 9,875,556 | -0.26(-0.40%) |
Oct 30, 2017 | 64.29 | 63.90 | 63.95 | 10,199,703 | -0.45(-0.69%) | |
Oct 27, 2017 | 64.28 | 64.57 | 64.24 | 64.39 | 8,461,470 | +0.03(+0.04%) |
Oct 26, 2017 | 64.49 | 64.67 | 64.23 | 64.37 | 9,347,644 | +0.09(+0.14%) |
Oct 25, 2017 | 64.88 | 64.88 | 63.96 | 64.28 | 12,442,306 | -0.64(-0.99%) |
Oct 24, 2017 | 64.88 | 65.18 | 64.84 | 64.92 | 8,896,681 | +0.37(+0.57%) |
Oct 23, 2017 | 64.96 | 64.96 | 64.54 | 64.55 | 7,637,308 | -0.41(-0.63%) |
Oct 20, 2017 | 64.29 | 64.96 | 64.12 | 64.96 | 10,156,421 | +0.69(+1.08%) |
Oct 19, 2017 | 63.83 | 64.27 | 63.71 | 64.27 | 7,819,469 | +0.18(+0.28%) |
Oct 18, 2017 | 64.11 | 64.28 | 64.01 | 64.09 | 8,858,525 | +0.03(+0.04%) |
Oct 17, 2017 | 64.06 | 64.15 | 63.93 | 64.07 | 5,880,399 | -0.17(-0.26%) |
Oct 16, 2017 | 64.22 | 64.28 | 64.04 | 64.23 | 8,103,763 | +0.07(+0.11%) |
Oct 13, 2017 | 64.55 | 64.66 | 64.11 | 64.16 | 6,467,841 | -0.12(-0.18%) |
Oct 12, 2017 | 63.84 | 64.35 | 63.83 | 64.28 | 13,602,839 | +0.34(+0.53%) |
Oct 11, 2017 | 63.90 | 63.98 | 63.80 | 63.94 | 8,192,195 | -0.04(-0.06%) |
Oct 10, 2017 | 64.26 | 64.26 | 63.86 | 63.98 | 7,035,243 | +0.10(+0.15%) |
Oct 09, 2017 | 64.08 | 64.21 | 63.78 | 63.88 | 8,775,702 | -0.18(-0.28%) |
Oct 06, 2017 | 63.97 | 64.13 | 63.81 | 64.06 | 4,992,489 | -0.01(-0.01%) |
Oct 05, 2017 | 63.88 | 64.13 | 63.76 | 64.07 | 16,915,038 | +0.15(+0.24%) |
Oct 04, 2017 | 63.91 | 64.02 | 63.80 | 63.91 | 16,590,623 | -0.02(-0.03%) |
Oct 03, 2017 | 63.69 | 63.93 | 63.60 | 63.93 | 13,244,917 | +0.28(+0.43%) |
Oct 02, 2017 | 63.19 | 63.66 | 63.09 | 63.66 | 18,827,890 | +0.44(+0.69%) |
Sep 29, 2017 | 63.00 | 63.23 | 62.88 | 63.22 | 7,330,507 | +0.19(+0.30%) |
Sep 28, 2017 | 62.98 | 63.09 | 62.77 | 63.03 | 6,878,335 | -0.04(-0.06%) |
Sep 27, 2017 | 63.16 | 63.31 | 62.91 | 63.07 | 7,798,296 | +0.07(+0.11%) |
Sep 26, 2017 | 63.01 | 63.11 | 62.95 | 63.00 | 4,489,818 | +0.00(+0.00%) |
Sep 25, 2017 | 63.07 | 63.09 | 62.56 | 63.00 | 7,768,415 | +0.00(+0.00%) |
Sep 22, 2017 | 62.88 | 63.06 | 62.82 | 63.00 | 3,968,830 | +0.16(+0.26%) |
Sep 21, 2017 | 62.61 | 62.89 | 62.51 | 62.84 | 4,916,445 | +0.19(+0.30%) |
Sep 20, 2017 | 62.23 | 62.66 | 62.23 | 62.65 | 7,497,903 | +0.45(+0.73%) |
Sep 19, 2017 | 62.19 | 62.27 | 62.12 | 62.20 | 8,041,227 | +0.06(+0.10%) |
Sep 18, 2017 | 61.92 | 62.20 | 61.87 | 62.13 | 6,899,878 | +0.35(+0.56%) |
Sep 15, 2017 | 61.57 | 61.81 | 61.45 | 61.79 | 11,219,260 | +0.25(+0.41%) |
Sep 14, 2017 | 61.15 | 61.55 | 61.07 | 61.53 | 7,745,027 | +0.29(+0.48%) |
Sep 13, 2017 | 61.28 | 61.33 | 61.11 | 61.24 | 6,237,246 | -0.09(-0.14%) |
Sep 12, 2017 | 61.18 | 61.34 | 61.07 | 61.33 | 8,581,421 | +0.29(+0.48%) |
Sep 11, 2017 | 60.74 | 61.05 | 60.74 | 61.03 | 9,032,018 | +0.52(+0.86%) |
Sep 08, 2017 | 60.02 | 60.60 | 59.93 | 60.51 | 9,101,263 | +0.20(+0.34%) |
Sep 07, 2017 | 60.23 | 60.31 | 59.95 | 60.31 | 15,667,474 | +0.12(+0.21%) |
Sep 06, 2017 | 60.25 | 60.38 | 60.12 | 60.18 | 22,227,358 | +0.06(+0.10%) |
Sep 05, 2017 | 60.57 | 60.64 | 59.99 | 60.12 | 18,086,484 | -0.61(-1.01%) |
Sep 01, 2017 | 60.81 | 60.91 | 60.73 | 60.73 | 16,361,145 | +0.05(+0.09%) |
Aug 31, 2017 | 60.59 | 60.80 | 60.49 | 60.68 | 9,742,132 | +0.20(+0.34%) |
Aug 30, 2017 | 60.27 | 60.50 | 60.15 | 60.48 | 6,163,709 | +0.25(+0.41%) |
Aug 29, 2017 | 59.60 | 60.28 | 59.46 | 60.23 | 9,195,114 | +0.43(+0.73%) |
Aug 28, 2017 | 59.96 | 60.02 | 59.71 | 59.79 | 6,768,372 | -0.04(-0.06%) |
Aug 25, 2017 | 59.82 | 60.06 | 59.75 | 59.83 | 8,852,240 | +0.28(+0.48%) |
Aug 24, 2017 | 59.88 | 59.90 | 59.52 | 59.55 | 8,932,477 | -0.19(-0.31%) |
Aug 23, 2017 | 60.05 | 60.05 | 59.73 | 59.73 | 7,928,058 | -0.57(-0.94%) |
Aug 22, 2017 | 59.78 | 60.35 | 59.78 | 60.30 | 7,399,984 | +0.68(+1.14%) |
Aug 21, 2017 | 59.58 | 59.66 | 59.34 | 59.62 | 8,402,121 | +0.10(+0.16%) |
Aug 18, 2017 | 59.46 | 59.93 | 59.39 | 59.52 | 15,920,308 | -0.24(-0.40%) |
Aug 17, 2017 | 60.49 | 60.65 | 59.72 | 59.76 | 12,146,584 | -1.05(-1.73%) |
Aug 16, 2017 | 60.64 | 60.95 | 60.64 | 60.81 | 8,716,365 | +0.17(+0.28%) |
Aug 15, 2017 | 60.74 | 60.82 | 60.55 | 60.64 | 5,703,116 | -0.13(-0.22%) |
Aug 14, 2017 | 60.55 | 60.85 | 60.49 | 60.78 | 7,537,448 | +0.63(+1.05%) |
Aug 11, 2017 | 60.14 | 60.43 | 60.08 | 60.15 | 11,847,549 | +0.04(+0.06%) |
Aug 10, 2017 | 60.61 | 60.76 | 60.08 | 60.11 | 12,161,770 | -0.77(-1.27%) |
Aug 09, 2017 | 60.74 | 60.96 | 60.72 | 60.88 | 9,125,178 | +0.02(+0.03%) |
Aug 08, 2017 | 60.96 | 61.22 | 60.78 | 60.87 | 10,307,847 | -0.19(-0.30%) |
Aug 07, 2017 | 61.01 | 61.13 | 60.91 | 61.05 | 8,747,114 | +0.00(+0.00%) |
Aug 04, 2017 | 60.91 | 61.08 | 60.80 | 61.05 | 14,380,213 | +0.12(+0.19%) |
Aug 03, 2017 | 60.52 | 60.94 | 60.52 | 60.94 | 15,003,581 | +0.30(+0.50%) |
Aug 02, 2017 | 60.37 | 60.65 | 60.27 | 60.64 | 19,904,842 | +0.27(+0.44%) |