Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.90 | 59.91 | 59.86 | 59.88 | 35,625 | -0.03(-0.06%) |
Oct 30, 2017 | 59.92 | 59.87 | 59.91 | 98,757 | +0.09(+0.14%) | |
Oct 27, 2017 | 59.77 | 59.83 | 59.74 | 59.83 | 45,274 | +0.09(+0.14%) |
Oct 26, 2017 | 59.78 | 59.82 | 59.70 | 59.74 | 52,413 | -0.03(-0.05%) |
Oct 25, 2017 | 59.69 | 59.78 | 59.69 | 59.78 | 34,335 | -0.03(-0.06%) |
Oct 24, 2017 | 59.78 | 59.86 | 59.77 | 59.81 | 27,454 | -0.07(-0.12%) |
Oct 23, 2017 | 59.82 | 59.90 | 59.82 | 59.88 | 59,915 | +0.07(+0.12%) |
Oct 20, 2017 | 59.85 | 59.87 | 59.80 | 59.81 | 34,157 | -0.14(-0.23%) |
Oct 19, 2017 | 59.98 | 59.98 | 59.90 | 59.95 | 56,618 | +0.05(+0.08%) |
Oct 18, 2017 | 59.86 | 59.91 | 59.84 | 59.90 | 27,541 | -0.06(-0.10%) |
Oct 17, 2017 | 59.92 | 59.96 | 59.92 | 59.96 | 36,184 | -0.02(-0.03%) |
Oct 16, 2017 | 59.95 | 60.02 | 59.95 | 59.98 | 48,750 | -0.04(-0.07%) |
Oct 13, 2017 | 60.04 | 60.07 | 59.99 | 60.02 | 40,031 | +0.05(+0.08%) |
Oct 12, 2017 | 60.01 | 60.01 | 59.92 | 59.97 | 33,319 | +0.05(+0.08%) |
Oct 11, 2017 | 59.96 | 59.98 | 59.89 | 59.92 | 24,191 | +0.01(+0.02%) |
Oct 10, 2017 | 59.90 | 60.01 | 59.90 | 59.91 | 55,469 | +0.01(+0.02%) |
Oct 09, 2017 | 59.91 | 59.96 | 59.86 | 59.90 | 24,268 | +0.03(+0.05%) |
Oct 06, 2017 | 59.82 | 59.92 | 59.80 | 59.87 | 40,686 | -0.07(-0.12%) |
Oct 05, 2017 | 59.90 | 59.99 | 59.89 | 59.94 | 25,193 | -0.05(-0.08%) |
Oct 04, 2017 | 59.94 | 59.99 | 59.94 | 59.99 | 26,228 | +0.00(+0.00%) |
Oct 03, 2017 | 59.89 | 59.99 | 59.89 | 59.99 | 37,587 | +0.04(+0.07%) |
Oct 02, 2017 | 60.00 | 60.00 | 59.91 | 59.95 | 59,620 | -0.08(-0.13%) |
Sep 29, 2017 | 60.12 | 60.14 | 60.02 | 60.03 | 18,445 | -0.04(-0.07%) |
Sep 28, 2017 | 59.99 | 60.13 | 59.99 | 60.07 | 20,537 | +0.02(+0.03%) |
Sep 27, 2017 | 60.06 | 60.09 | 60.03 | 60.05 | 18,458 | -0.13(-0.22%) |
Sep 26, 2017 | 60.17 | 60.20 | 60.13 | 60.18 | 48,843 | -0.03(-0.05%) |
Sep 25, 2017 | 60.17 | 60.22 | 60.11 | 60.21 | 15,774 | +0.08(+0.13%) |
Sep 22, 2017 | 60.10 | 60.16 | 60.07 | 60.13 | 90,136 | +0.07(+0.12%) |
Sep 21, 2017 | 60.13 | 60.14 | 60.06 | 60.06 | 32,271 | -0.02(-0.03%) |
Sep 20, 2017 | 60.21 | 60.24 | 60.08 | 60.08 | 60,475 | -0.10(-0.17%) |
Sep 19, 2017 | 60.23 | 60.23 | 60.14 | 60.18 | 54,197 | +0.01(+0.02%) |
Sep 18, 2017 | 60.19 | 60.21 | 60.16 | 60.17 | 18,589 | -0.06(-0.10%) |
Sep 15, 2017 | 60.28 | 60.28 | 60.20 | 60.23 | 35,986 | -0.06(-0.10%) |
Sep 14, 2017 | 60.27 | 60.29 | 60.22 | 60.29 | 22,211 | +0.00(+0.00%) |
Sep 13, 2017 | 60.30 | 60.35 | 60.29 | 60.29 | 32,838 | -0.06(-0.10%) |
Sep 12, 2017 | 60.37 | 60.37 | 60.30 | 60.35 | 21,811 | -0.08(-0.13%) |
Sep 11, 2017 | 60.47 | 60.49 | 60.40 | 60.43 | 42,560 | -0.12(-0.20%) |
Sep 08, 2017 | 60.54 | 60.58 | 60.50 | 60.55 | 19,897 | -0.04(-0.07%) |
Sep 07, 2017 | 60.48 | 60.59 | 60.48 | 60.59 | 20,755 | +0.15(+0.25%) |
Sep 06, 2017 | 60.51 | 60.54 | 60.41 | 60.44 | 75,597 | -0.09(-0.15%) |
Sep 05, 2017 | 60.47 | 60.55 | 60.44 | 60.53 | 35,093 | +0.20(+0.33%) |
Sep 01, 2017 | 60.39 | 60.39 | 60.31 | 60.33 | 49,865 | -0.13(-0.22%) |
Aug 31, 2017 | 60.41 | 60.49 | 60.41 | 60.46 | 37,656 | +0.04(+0.07%) |
Aug 30, 2017 | 60.40 | 60.48 | 60.38 | 60.42 | 29,405 | -0.03(-0.05%) |
Aug 29, 2017 | 60.56 | 60.56 | 60.45 | 60.45 | 30,814 | +0.06(+0.10%) |
Aug 28, 2017 | 60.32 | 60.41 | 60.32 | 60.39 | 15,980 | +0.02(+0.03%) |
Aug 25, 2017 | 60.37 | 60.39 | 60.31 | 60.37 | 25,478 | +0.03(+0.05%) |
Aug 24, 2017 | 60.34 | 60.37 | 60.30 | 60.34 | 28,306 | -0.06(-0.10%) |
Aug 23, 2017 | 60.37 | 60.41 | 60.30 | 60.40 | 25,759 | +0.09(+0.15%) |
Aug 22, 2017 | 60.35 | 60.42 | 60.28 | 60.31 | 34,107 | -0.02(-0.03%) |
Aug 21, 2017 | 60.35 | 60.41 | 60.32 | 60.33 | 15,631 | +0.02(+0.03%) |
Aug 18, 2017 | 60.38 | 60.40 | 60.29 | 60.31 | 19,986 | -0.01(-0.02%) |
Aug 17, 2017 | 60.22 | 60.35 | 60.22 | 60.32 | 23,922 | +0.08(+0.13%) |
Aug 16, 2017 | 60.13 | 60.29 | 60.13 | 60.24 | 72,007 | +0.06(+0.10%) |
Aug 15, 2017 | 60.17 | 60.21 | 60.12 | 60.18 | 33,696 | -0.09(-0.15%) |
Aug 14, 2017 | 60.30 | 60.32 | 60.25 | 60.27 | 19,240 | -0.08(-0.13%) |
Aug 11, 2017 | 60.29 | 60.37 | 60.28 | 60.35 | 24,818 | +0.06(+0.10%) |
Aug 10, 2017 | 60.24 | 60.29 | 60.21 | 60.29 | 44,839 | +0.11(+0.18%) |
Aug 09, 2017 | 60.26 | 60.27 | 60.18 | 60.18 | 79,012 | +0.06(+0.10%) |
Aug 08, 2017 | 60.17 | 60.17 | 60.12 | 60.12 | 18,120 | -0.05(-0.08%) |
Aug 07, 2017 | 60.14 | 60.19 | 60.13 | 60.17 | 23,295 | +0.01(+0.02%) |
Aug 04, 2017 | 60.17 | 60.17 | 60.08 | 60.16 | 24,594 | -0.07(-0.12%) |
Aug 03, 2017 | 60.17 | 60.23 | 60.17 | 60.23 | 31,492 | +0.09(+0.15%) |
Aug 02, 2017 | 60.15 | 60.18 | 60.12 | 60.14 | 22,207 | -0.01(-0.02%) |