Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.23 | 62.24 | 62.21 | 62.24 | 3,201 | +0.07(+0.12%) |
Oct 30, 2017 | 62.16 | 62.19 | 62.16 | 62.17 | 5,646 | -0.05(-0.09%) |
Oct 27, 2017 | 62.21 | 62.24 | 62.19 | 62.22 | 4,051 | -0.01(-0.02%) |
Oct 26, 2017 | 62.28 | 62.28 | 62.22 | 62.24 | 3,727 | +0.05(+0.08%) |
Oct 25, 2017 | 62.22 | 62.25 | 62.15 | 62.19 | 9,865 | -0.20(-0.32%) |
Oct 24, 2017 | 62.38 | 62.40 | 62.37 | 62.38 | 6,327 | +0.03(+0.05%) |
Oct 23, 2017 | 62.42 | 62.42 | 62.34 | 62.35 | 4,996 | -0.03(-0.05%) |
Oct 20, 2017 | 62.37 | 62.38 | 62.37 | 62.38 | 1,296 | +0.15(+0.23%) |
Oct 19, 2017 | 62.15 | 62.24 | 62.15 | 62.24 | 2,143 | -0.03(-0.05%) |
Oct 18, 2017 | 62.24 | 62.27 | 62.24 | 62.27 | 975 | +0.14(+0.23%) |
Oct 17, 2017 | 62.13 | 62.13 | 62.11 | 62.13 | 1,220 | +0.10(+0.16%) |
Oct 16, 2017 | 61.96 | 62.03 | 61.94 | 62.03 | 3,148 | +0.10(+0.16%) |
Oct 13, 2017 | 61.91 | 61.92 | 61.91 | 61.92 | 1,606 | -0.05(-0.08%) |
Oct 12, 2017 | 62.02 | 62.04 | 61.96 | 61.97 | 16,275 | -0.05(-0.09%) |
Oct 11, 2017 | 62.09 | 62.12 | 62.02 | 62.02 | 3,392 | -0.13(-0.22%) |
Oct 10, 2017 | 62.13 | 62.17 | 62.09 | 62.16 | 10,241 | +0.06(+0.10%) |
Oct 09, 2017 | 62.08 | 62.11 | 62.08 | 62.10 | 7,958 | +0.00(+0.00%) |
Oct 06, 2017 | 62.14 | 62.14 | 62.06 | 62.10 | 4,106 | -0.04(-0.06%) |
Oct 05, 2017 | 62.09 | 62.14 | 62.07 | 62.14 | 3,921 | +0.13(+0.21%) |
Oct 04, 2017 | 62.07 | 62.07 | 62.00 | 62.01 | 9,645 | -0.03(-0.05%) |
Oct 03, 2017 | 62.01 | 62.04 | 62.01 | 62.04 | 1,344 | +0.05(+0.09%) |
Oct 02, 2017 | 62.01 | 62.01 | 61.98 | 61.98 | 1,746 | +0.01(+0.01%) |
Sep 29, 2017 | 61.84 | 61.98 | 61.84 | 61.98 | 63,762 | +0.09(+0.15%) |
Sep 28, 2017 | 61.91 | 61.91 | 61.88 | 61.88 | 924,668 | +0.07(+0.12%) |
Sep 27, 2017 | 61.84 | 61.84 | 61.80 | 61.81 | 2,436 | +0.04(+0.07%) |
Sep 26, 2017 | 61.70 | 61.81 | 61.70 | 61.77 | 7,381 | +0.10(+0.16%) |
Sep 25, 2017 | 61.65 | 61.67 | 61.63 | 61.67 | 2,879 | +0.02(+0.03%) |
Sep 22, 2017 | 61.62 | 61.65 | 61.60 | 61.65 | 1,072 | -0.01(-0.02%) |
Sep 21, 2017 | 61.63 | 61.70 | 61.63 | 61.66 | 3,554 | -0.05(-0.09%) |
Sep 20, 2017 | 61.62 | 61.71 | 61.59 | 61.71 | 6,716 | +0.10(+0.16%) |
Sep 19, 2017 | 61.58 | 61.63 | 61.58 | 61.61 | 144,810 | +0.11(+0.18%) |
Sep 18, 2017 | 61.57 | 61.57 | 61.51 | 61.51 | 6,885 | +0.02(+0.03%) |
Sep 15, 2017 | 61.45 | 61.50 | 61.45 | 61.48 | 3,141 | +0.03(+0.05%) |
Sep 14, 2017 | 61.32 | 61.45 | 61.32 | 61.45 | 2,468 | +0.15(+0.24%) |
Sep 13, 2017 | 61.21 | 61.30 | 61.21 | 61.30 | 4,447 | +0.08(+0.13%) |
Sep 12, 2017 | 61.21 | 61.22 | 61.19 | 61.22 | 5,316 | +0.11(+0.18%) |
Sep 11, 2017 | 60.94 | 61.16 | 60.94 | 61.11 | 19,296 | +0.28(+0.47%) |
Sep 08, 2017 | 60.96 | 60.96 | 60.83 | 60.83 | 9,765 | -0.18(-0.29%) |
Sep 07, 2017 | 61.07 | 61.07 | 60.98 | 61.01 | 9,059 | -0.03(-0.04%) |
Sep 06, 2017 | 61.04 | 61.13 | 61.03 | 61.03 | 2,520 | +0.01(+0.01%) |
Sep 05, 2017 | 61.46 | 61.46 | 60.98 | 61.03 | 11,482 | -0.28(-0.45%) |
Sep 01, 2017 | 61.18 | 61.30 | 61.18 | 61.30 | 8,571 | +0.13(+0.22%) |
Aug 31, 2017 | 61.08 | 61.18 | 61.08 | 61.17 | 7,676 | +0.13(+0.22%) |
Aug 30, 2017 | 60.86 | 61.03 | 60.86 | 61.03 | 20,860 | +0.18(+0.29%) |
Aug 29, 2017 | 60.82 | 60.87 | 60.81 | 60.86 | 12,282 | -0.14(-0.22%) |
Aug 28, 2017 | 60.96 | 60.99 | 60.96 | 60.99 | 4,553 | +0.02(+0.03%) |
Aug 25, 2017 | 61.00 | 61.00 | 60.95 | 60.97 | 6,025 | +0.03(+0.04%) |
Aug 24, 2017 | 60.89 | 60.95 | 60.83 | 60.95 | 4,740 | +0.17(+0.28%) |
Aug 23, 2017 | 60.79 | 60.81 | 60.75 | 60.78 | 2,380 | -0.07(-0.12%) |
Aug 22, 2017 | 60.65 | 60.88 | 60.65 | 60.85 | 9,795 | +0.33(+0.54%) |
Aug 21, 2017 | 60.55 | 60.55 | 60.51 | 60.52 | 6,563 | -0.04(-0.07%) |
Aug 18, 2017 | 60.44 | 60.67 | 60.44 | 60.56 | 3,176 | +0.09(+0.16%) |
Aug 17, 2017 | 60.81 | 60.81 | 60.47 | 60.47 | 2,212 | -0.38(-0.63%) |
Aug 16, 2017 | 61.00 | 61.01 | 60.85 | 60.85 | 3,574 | +0.01(+0.02%) |
Aug 15, 2017 | 60.88 | 60.88 | 60.84 | 60.84 | 1,112 | +0.03(+0.04%) |
Aug 14, 2017 | 60.79 | 60.88 | 60.79 | 60.82 | 2,498 | +0.39(+0.65%) |
Aug 11, 2017 | 60.50 | 60.56 | 60.40 | 60.42 | 14,564 | +0.01(+0.02%) |
Aug 10, 2017 | 60.59 | 60.60 | 60.41 | 60.41 | 10,495 | -0.43(-0.71%) |
Aug 09, 2017 | 61.01 | 61.01 | 60.82 | 60.84 | 17,767 | -0.33(-0.54%) |
Aug 08, 2017 | 61.36 | 61.36 | 61.17 | 61.17 | 2,847 | -0.15(-0.24%) |
Aug 07, 2017 | 61.40 | 61.40 | 61.30 | 61.32 | 7,170 | -0.01(-0.01%) |
Aug 04, 2017 | 61.38 | 61.40 | 61.32 | 61.32 | 6,829 | +0.05(+0.08%) |
Aug 03, 2017 | 61.40 | 61.42 | 61.28 | 61.28 | 43,598 | -0.20(-0.32%) |
Aug 02, 2017 | 61.45 | 61.48 | 61.45 | 61.47 | 3,247 | +0.03(+0.05%) |