Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.16 | 61.47 | 60.87 | 60.88 | 1,135,208 | -0.54(-0.89%) |
Oct 30, 2017 | 61.30 | 61.62 | 61.09 | 61.43 | 1,201,000 | -0.05(-0.09%) |
Oct 27, 2017 | 61.51 | 61.74 | 61.07 | 61.48 | 2,287,215 | -0.02(-0.04%) |
Oct 26, 2017 | 61.63 | 61.97 | 61.34 | 61.50 | 1,455,144 | -0.10(-0.16%) |
Oct 25, 2017 | 61.79 | 62.02 | 60.66 | 61.60 | 3,443,216 | -1.29(-2.04%) |
Oct 24, 2017 | 62.07 | 63.21 | 62.04 | 62.89 | 2,379,421 | +1.03(+1.66%) |
Oct 23, 2017 | 61.69 | 62.15 | 61.50 | 61.86 | 816,730 | +0.15(+0.25%) |
Oct 20, 2017 | 62.03 | 62.19 | 61.64 | 61.71 | 890,416 | -0.48(-0.77%) |
Oct 19, 2017 | 61.31 | 62.21 | 61.08 | 62.18 | 1,318,335 | +0.85(+1.38%) |
Oct 18, 2017 | 60.88 | 61.71 | 60.82 | 61.34 | 1,718,337 | +0.76(+1.26%) |
Oct 17, 2017 | 60.57 | 60.79 | 60.36 | 60.57 | 1,161,230 | -0.11(-0.19%) |
Oct 16, 2017 | 60.88 | 61.08 | 60.66 | 60.69 | 1,070,186 | -0.42(-0.69%) |
Oct 13, 2017 | 61.40 | 61.60 | 61.06 | 61.11 | 1,088,831 | -0.07(-0.11%) |
Oct 12, 2017 | 61.22 | 61.47 | 61.03 | 61.18 | 1,182,836 | -0.13(-0.21%) |
Oct 11, 2017 | 61.22 | 61.41 | 60.85 | 61.31 | 1,071,968 | +0.23(+0.37%) |
Oct 10, 2017 | 61.22 | 61.33 | 60.91 | 61.08 | 951,241 | +0.22(+0.36%) |
Oct 09, 2017 | 60.86 | 61.15 | 60.70 | 60.86 | 530,936 | +0.01(+0.01%) |
Oct 06, 2017 | 60.69 | 61.01 | 60.26 | 60.85 | 1,778,371 | -0.13(-0.21%) |
Oct 05, 2017 | 61.34 | 61.49 | 60.91 | 60.98 | 1,000,620 | -0.51(-0.82%) |
Oct 04, 2017 | 61.77 | 61.94 | 61.44 | 61.49 | 938,044 | -0.33(-0.54%) |
Oct 03, 2017 | 62.36 | 62.69 | 61.77 | 61.82 | 1,137,203 | -0.50(-0.80%) |
Oct 02, 2017 | 62.62 | 62.71 | 62.19 | 62.32 | 1,476,101 | -0.35(-0.56%) |
Sep 29, 2017 | 62.85 | 63.00 | 62.59 | 62.67 | 1,107,903 | -0.19(-0.30%) |
Sep 28, 2017 | 62.74 | 63.15 | 62.58 | 62.86 | 1,259,565 | +0.09(+0.14%) |
Sep 27, 2017 | 63.28 | 62.77 | 1,798,357 | +0.73(+1.18%) | ||
Sep 26, 2017 | 61.75 | 62.15 | 61.55 | 62.03 | 1,378,161 | +0.37(+0.60%) |
Sep 25, 2017 | 61.79 | 61.87 | 61.34 | 61.66 | 1,298,266 | -0.30(-0.48%) |
Sep 22, 2017 | 62.50 | 62.64 | 61.80 | 61.96 | 1,537,502 | -0.53(-0.85%) |
Sep 21, 2017 | 61.99 | 62.70 | 61.78 | 62.49 | 1,455,616 | +0.47(+0.76%) |
Sep 20, 2017 | 62.26 | 62.37 | 61.59 | 62.02 | 1,517,958 | -0.08(-0.12%) |
Sep 19, 2017 | 62.15 | 62.46 | 62.01 | 62.09 | 1,142,870 | +0.27(+0.44%) |
Sep 18, 2017 | 61.78 | 62.12 | 61.58 | 61.82 | 1,351,549 | +0.07(+0.11%) |
Sep 15, 2017 | 61.43 | 61.79 | 61.21 | 61.75 | 1,130,182 | +0.46(+0.75%) |
Sep 14, 2017 | 60.81 | 61.41 | 60.71 | 61.29 | 1,313,264 | +0.39(+0.63%) |
Sep 13, 2017 | 61.84 | 61.89 | 60.88 | 60.91 | 1,542,438 | -1.01(-1.62%) |
Sep 12, 2017 | 61.93 | 62.12 | 61.71 | 61.91 | 1,060,182 | -0.05(-0.07%) |
Sep 11, 2017 | 61.89 | 62.03 | 61.44 | 61.96 | 1,350,081 | +0.32(+0.52%) |
Sep 08, 2017 | 61.62 | 61.79 | 61.32 | 61.64 | 1,033,753 | +0.05(+0.07%) |
Sep 07, 2017 | 61.46 | 61.83 | 61.14 | 61.59 | 1,128,532 | +0.77(+1.27%) |
Sep 06, 2017 | 60.12 | 61.30 | 60.03 | 60.82 | 1,383,959 | +0.68(+1.13%) |
Sep 05, 2017 | 60.56 | 60.57 | 59.88 | 60.14 | 924,030 | -0.73(-1.19%) |
Sep 01, 2017 | 61.18 | 61.38 | 60.49 | 60.87 | 836,256 | +0.17(+0.28%) |
Aug 31, 2017 | 60.06 | 61.04 | 59.87 | 60.69 | 1,381,330 | +0.92(+1.54%) |
Aug 30, 2017 | 59.35 | 60.15 | 59.35 | 59.77 | 1,670,710 | +0.29(+0.49%) |
Aug 29, 2017 | 58.95 | 59.62 | 58.83 | 59.48 | 2,190,809 | +0.08(+0.14%) |
Aug 28, 2017 | 59.77 | 59.78 | 59.15 | 59.40 | 1,507,740 | -0.22(-0.38%) |
Aug 25, 2017 | 59.96 | 59.97 | 59.44 | 59.62 | 1,498,242 | +0.02(+0.04%) |
Aug 24, 2017 | 59.94 | 59.94 | 59.56 | 59.60 | 952,161 | -0.05(-0.09%) |
Aug 23, 2017 | 59.94 | 59.94 | 59.42 | 59.65 | 1,076,054 | -0.30(-0.50%) |
Aug 22, 2017 | 59.95 | 60.16 | 59.73 | 59.95 | 1,955,120 | +0.39(+0.65%) |
Aug 21, 2017 | 59.53 | 59.76 | 59.23 | 59.56 | 1,403,309 | -0.02(-0.03%) |
Aug 18, 2017 | 60.21 | 60.21 | 59.56 | 59.58 | 2,025,347 | -0.25(-0.41%) |
Aug 17, 2017 | 60.15 | 60.32 | 59.78 | 59.82 | 1,611,978 | -0.40(-0.67%) |
Aug 16, 2017 | 60.12 | 60.45 | 60.07 | 60.23 | 1,997,850 | +0.19(+0.32%) |
Aug 15, 2017 | 60.15 | 60.24 | 59.88 | 60.03 | 1,815,153 | -0.19(-0.32%) |
Aug 14, 2017 | 59.92 | 60.61 | 59.75 | 60.23 | 1,263,768 | +0.65(+1.09%) |
Aug 11, 2017 | 59.14 | 59.78 | 59.13 | 59.58 | 1,628,439 | +0.35(+0.59%) |
Aug 10, 2017 | 59.82 | 60.04 | 59.01 | 59.22 | 959,121 | -0.76(-1.26%) |
Aug 09, 2017 | 59.67 | 60.22 | 59.52 | 59.98 | 1,476,216 | -0.03(-0.05%) |
Aug 08, 2017 | 59.61 | 60.28 | 59.61 | 60.01 | 1,408,983 | +0.17(+0.29%) |
Aug 07, 2017 | 59.43 | 59.92 | 59.43 | 59.84 | 719,295 | +0.40(+0.67%) |
Aug 04, 2017 | 59.88 | 60.04 | 59.06 | 59.44 | 1,493,535 | -0.22(-0.38%) |
Aug 03, 2017 | 60.36 | 60.71 | 59.53 | 59.67 | 1,586,583 | -0.52(-0.86%) |
Aug 02, 2017 | 59.68 | 60.23 | 59.42 | 60.18 | 1,168,911 | +0.53(+0.89%) |