Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.67 | 62.78 | 62.58 | 62.71 | 962,755 | +0.20(+0.32%) |
Oct 30, 2017 | 62.59 | 62.43 | 62.51 | 734,444 | -0.08(-0.12%) | |
Oct 27, 2017 | 62.34 | 62.61 | 62.21 | 62.59 | 704,927 | +0.33(+0.53%) |
Oct 26, 2017 | 62.34 | 62.42 | 62.25 | 62.26 | 727,963 | +0.02(+0.03%) |
Oct 25, 2017 | 62.50 | 62.50 | 61.94 | 62.24 | 864,521 | -0.25(-0.40%) |
Oct 24, 2017 | 62.48 | 62.54 | 62.41 | 62.49 | 572,879 | +0.10(+0.17%) |
Oct 23, 2017 | 62.65 | 62.65 | 62.37 | 62.39 | 706,668 | -0.24(-0.39%) |
Oct 20, 2017 | 62.54 | 62.64 | 62.52 | 62.63 | 612,891 | +0.15(+0.24%) |
Oct 19, 2017 | 62.28 | 62.48 | 62.18 | 62.48 | 591,275 | -0.08(-0.12%) |
Oct 18, 2017 | 62.57 | 62.61 | 62.46 | 62.56 | 713,078 | +0.04(+0.07%) |
Oct 17, 2017 | 62.49 | 62.52 | 62.38 | 62.52 | 773,047 | -0.03(-0.04%) |
Oct 16, 2017 | 62.56 | 62.61 | 62.47 | 62.54 | 438,116 | +0.03(+0.04%) |
Oct 13, 2017 | 62.55 | 62.61 | 62.50 | 62.52 | 790,365 | +0.17(+0.28%) |
Oct 12, 2017 | 62.31 | 62.44 | 62.28 | 62.34 | 989,020 | -0.03(-0.06%) |
Oct 11, 2017 | 62.24 | 62.38 | 62.22 | 62.38 | 831,934 | +0.17(+0.28%) |
Oct 10, 2017 | 62.14 | 62.24 | 62.05 | 62.21 | 464,417 | +0.34(+0.55%) |
Oct 09, 2017 | 61.96 | 62.01 | 61.80 | 61.87 | 286,054 | -0.09(-0.14%) |
Oct 06, 2017 | 61.84 | 61.96 | 61.77 | 61.95 | 819,676 | -0.08(-0.13%) |
Oct 05, 2017 | 61.86 | 62.05 | 61.83 | 62.03 | 723,602 | +0.18(+0.29%) |
Oct 04, 2017 | 61.76 | 61.91 | 61.74 | 61.85 | 434,644 | +0.03(+0.04%) |
Oct 03, 2017 | 61.67 | 61.82 | 61.63 | 61.82 | 966,161 | +0.27(+0.44%) |
Oct 02, 2017 | 61.41 | 61.56 | 61.35 | 61.55 | 1,348,382 | +0.14(+0.23%) |
Sep 29, 2017 | 61.22 | 61.45 | 61.15 | 61.42 | 684,821 | +0.34(+0.55%) |
Sep 28, 2017 | 60.96 | 61.10 | 60.87 | 61.08 | 980,676 | +0.08(+0.13%) |
Sep 27, 2017 | 60.90 | 61.09 | 60.78 | 61.00 | 857,623 | +0.12(+0.19%) |
Sep 26, 2017 | 61.00 | 61.02 | 60.80 | 60.88 | 1,373,250 | -0.06(-0.10%) |
Sep 25, 2017 | 61.07 | 61.15 | 60.77 | 60.94 | 1,597,689 | -0.27(-0.44%) |
Sep 22, 2017 | 61.18 | 61.26 | 61.14 | 61.21 | 2,354,067 | +0.04(+0.07%) |
Sep 21, 2017 | 61.26 | 61.29 | 61.12 | 61.17 | 770,695 | -0.16(-0.27%) |
Sep 20, 2017 | 61.36 | 61.44 | 60.99 | 61.33 | 835,551 | +0.00(+0.00%) |
Sep 19, 2017 | 61.31 | 61.33 | 61.19 | 61.33 | 630,085 | +0.09(+0.16%) |
Sep 18, 2017 | 61.16 | 61.33 | 61.11 | 61.24 | 600,667 | +0.21(+0.34%) |
Sep 15, 2017 | 60.96 | 61.05 | 60.93 | 61.03 | 1,889,630 | +0.11(+0.18%) |
Sep 14, 2017 | 60.82 | 60.93 | 60.78 | 60.92 | 2,084,508 | +0.02(+0.03%) |
Sep 13, 2017 | 60.95 | 60.97 | 60.82 | 60.90 | 372,649 | -0.16(-0.25%) |
Sep 12, 2017 | 60.99 | 61.07 | 60.94 | 61.05 | 702,003 | +0.16(+0.27%) |
Sep 11, 2017 | 60.59 | 60.92 | 60.59 | 60.89 | 634,946 | +0.58(+0.96%) |
Sep 08, 2017 | 60.36 | 60.41 | 60.26 | 60.31 | 572,287 | -0.07(-0.11%) |
Sep 07, 2017 | 60.42 | 60.42 | 60.25 | 60.38 | 318,193 | +0.23(+0.39%) |
Sep 06, 2017 | 60.06 | 60.24 | 60.04 | 60.15 | 483,167 | +0.22(+0.37%) |
Sep 05, 2017 | 60.17 | 60.26 | 59.64 | 59.92 | 639,787 | -0.41(-0.67%) |
Sep 01, 2017 | 60.34 | 60.40 | 60.25 | 60.33 | 548,219 | +0.18(+0.30%) |
Aug 31, 2017 | 59.92 | 60.22 | 59.92 | 60.15 | 941,656 | +0.37(+0.62%) |
Aug 30, 2017 | 59.60 | 59.83 | 59.54 | 59.78 | 951,201 | +0.17(+0.29%) |
Aug 29, 2017 | 59.27 | 59.66 | 59.25 | 59.60 | 950,406 | -0.05(-0.09%) |
Aug 28, 2017 | 59.82 | 59.82 | 59.56 | 59.66 | 2,037,366 | -0.01(-0.01%) |
Aug 25, 2017 | 59.65 | 59.85 | 59.64 | 59.66 | 2,483,645 | +0.23(+0.39%) |
Aug 24, 2017 | 59.63 | 59.66 | 59.41 | 59.43 | 830,212 | -0.09(-0.16%) |
Aug 23, 2017 | 59.40 | 59.59 | 59.33 | 59.53 | 391,024 | -0.07(-0.12%) |
Aug 22, 2017 | 59.28 | 59.62 | 59.28 | 59.59 | 459,468 | +0.48(+0.80%) |
Aug 21, 2017 | 59.10 | 59.17 | 58.91 | 59.12 | 578,825 | +0.05(+0.09%) |
Aug 18, 2017 | 59.05 | 59.30 | 58.89 | 59.07 | 776,536 | +0.07(+0.12%) |
Aug 17, 2017 | 59.65 | 59.69 | 58.98 | 59.00 | 888,397 | -0.85(-1.41%) |
Aug 16, 2017 | 59.78 | 59.88 | 59.74 | 59.85 | 594,285 | +0.29(+0.49%) |
Aug 15, 2017 | 59.66 | 59.66 | 59.44 | 59.55 | 1,054,665 | -0.06(-0.10%) |
Aug 14, 2017 | 59.39 | 59.72 | 59.39 | 59.61 | 504,830 | +0.54(+0.92%) |
Aug 11, 2017 | 59.08 | 59.21 | 58.99 | 59.07 | 556,393 | +0.03(+0.04%) |
Aug 10, 2017 | 59.66 | 59.66 | 59.02 | 59.04 | 1,167,514 | -0.92(-1.53%) |
Aug 09, 2017 | 59.76 | 59.97 | 59.69 | 59.96 | 407,116 | -0.14(-0.23%) |
Aug 08, 2017 | 60.22 | 60.41 | 60.01 | 60.10 | 658,592 | -0.19(-0.32%) |
Aug 07, 2017 | 60.16 | 60.29 | 60.14 | 60.29 | 307,530 | +0.15(+0.24%) |
Aug 04, 2017 | 60.18 | 60.19 | 59.97 | 60.14 | 534,137 | +0.11(+0.19%) |
Aug 03, 2017 | 60.10 | 60.11 | 59.96 | 60.03 | 1,302,322 | -0.08(-0.13%) |
Aug 02, 2017 | 60.18 | 60.18 | 59.90 | 60.10 | 533,413 | -0.05(-0.09%) |