Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.04 | 61.74 | 60.98 | 61.53 | 2,605,211 | +1.22(+2.01%) |
Oct 30, 2017 | 60.04 | 60.68 | 59.97 | 60.31 | 2,029,421 | +0.36(+0.61%) |
Oct 27, 2017 | 60.24 | 60.54 | 59.73 | 59.95 | 1,789,153 | -0.22(-0.36%) |
Oct 26, 2017 | 60.09 | 60.41 | 59.85 | 60.17 | 1,880,246 | +0.18(+0.30%) |
Oct 25, 2017 | 59.66 | 60.03 | 59.03 | 59.99 | 3,472,662 | -0.06(-0.10%) |
Oct 24, 2017 | 60.38 | 60.91 | 59.66 | 60.05 | 1,909,569 | -0.30(-0.50%) |
Oct 23, 2017 | 60.44 | 60.61 | 60.15 | 60.36 | 1,580,589 | -0.02(-0.03%) |
Oct 20, 2017 | 60.43 | 60.60 | 60.25 | 60.37 | 1,894,692 | +0.11(+0.18%) |
Oct 19, 2017 | 60.36 | 60.42 | 59.81 | 60.26 | 1,645,464 | -0.12(-0.20%) |
Oct 18, 2017 | 59.92 | 60.73 | 59.41 | 60.38 | 2,638,072 | +0.51(+0.86%) |
Oct 17, 2017 | 59.34 | 59.88 | 59.33 | 59.87 | 1,961,344 | +0.33(+0.55%) |
Oct 16, 2017 | 59.12 | 59.57 | 59.04 | 59.54 | 1,684,562 | +0.29(+0.48%) |
Oct 13, 2017 | 59.87 | 59.87 | 59.22 | 59.25 | 1,357,124 | -0.50(-0.83%) |
Oct 12, 2017 | 59.11 | 59.90 | 58.99 | 59.75 | 3,194,059 | +0.64(+1.08%) |
Oct 11, 2017 | 59.18 | 59.53 | 58.90 | 59.11 | 1,943,104 | -0.06(-0.10%) |
Oct 10, 2017 | 59.88 | 60.20 | 59.09 | 59.17 | 2,298,525 | -0.45(-0.75%) |
Oct 09, 2017 | 59.75 | 60.14 | 59.57 | 59.61 | 2,088,062 | -0.02(-0.03%) |
Oct 06, 2017 | 60.18 | 60.20 | 59.42 | 59.63 | 2,195,973 | -0.35(-0.58%) |
Oct 05, 2017 | 60.66 | 60.95 | 59.87 | 59.98 | 2,334,311 | -0.48(-0.80%) |
Oct 04, 2017 | 60.09 | 60.85 | 59.77 | 60.46 | 2,802,072 | +0.25(+0.42%) |
Oct 03, 2017 | 60.20 | 60.75 | 60.03 | 60.20 | 2,462,241 | +0.30(+0.49%) |
Oct 02, 2017 | 59.83 | 60.59 | 59.49 | 59.91 | 4,056,637 | +0.46(+0.77%) |
Sep 29, 2017 | 58.23 | 59.75 | 57.95 | 59.45 | 7,584,978 | +4.22(+7.64%) |
Sep 28, 2017 | 55.76 | 55.87 | 54.96 | 55.23 | 3,324,453 | -0.62(-1.10%) |
Sep 27, 2017 | 55.62 | 55.99 | 54.97 | 55.85 | 2,116,166 | +0.30(+0.53%) |
Sep 26, 2017 | 55.39 | 56.34 | 55.08 | 55.55 | 1,928,944 | +0.15(+0.27%) |
Sep 25, 2017 | 55.22 | 55.63 | 55.19 | 55.40 | 1,795,369 | +0.20(+0.37%) |
Sep 22, 2017 | 55.30 | 56.00 | 55.09 | 55.20 | 1,723,849 | +0.07(+0.12%) |
Sep 21, 2017 | 55.56 | 55.73 | 54.94 | 55.13 | 1,386,864 | -0.38(-0.68%) |
Sep 20, 2017 | 55.61 | 55.71 | 55.09 | 55.51 | 2,729,639 | -0.36(-0.65%) |
Sep 19, 2017 | 56.89 | 56.89 | 55.83 | 55.87 | 2,055,993 | -1.01(-1.78%) |
Sep 18, 2017 | 56.51 | 56.99 | 56.12 | 56.89 | 3,180,190 | +0.46(+0.81%) |
Sep 15, 2017 | 55.96 | 56.70 | 55.72 | 56.43 | 4,378,713 | +0.46(+0.83%) |
Sep 14, 2017 | 55.65 | 56.01 | 55.41 | 55.97 | 3,837,664 | +0.31(+0.56%) |
Sep 13, 2017 | 55.55 | 55.73 | 55.00 | 55.66 | 2,122,224 | +0.11(+0.20%) |
Sep 12, 2017 | 55.31 | 55.70 | 54.72 | 55.55 | 1,904,039 | +0.27(+0.49%) |
Sep 11, 2017 | 55.28 | 55.53 | 54.95 | 55.28 | 2,120,136 | +0.09(+0.17%) |
Sep 08, 2017 | 54.52 | 55.27 | 54.26 | 55.18 | 2,765,826 | +0.62(+1.14%) |
Sep 07, 2017 | 54.79 | 55.51 | 54.37 | 54.56 | 3,869,203 | -0.25(-0.46%) |
Sep 06, 2017 | 54.49 | 55.11 | 54.14 | 54.81 | 3,495,550 | +0.41(+0.74%) |
Sep 05, 2017 | 54.43 | 55.11 | 54.25 | 54.41 | 2,995,748 | -0.05(-0.09%) |
Sep 01, 2017 | 53.61 | 54.48 | 53.42 | 54.46 | 3,429,203 | +1.04(+1.94%) |
Aug 31, 2017 | 52.57 | 53.67 | 52.57 | 53.42 | 3,844,596 | +0.68(+1.30%) |
Aug 30, 2017 | 52.30 | 52.79 | 52.30 | 52.74 | 2,355,598 | +0.45(+0.86%) |
Aug 29, 2017 | 52.63 | 52.86 | 52.14 | 52.28 | 2,720,858 | -0.31(-0.59%) |
Aug 28, 2017 | 53.19 | 53.31 | 52.44 | 52.59 | 2,884,149 | -0.59(-1.11%) |
Aug 25, 2017 | 54.05 | 54.39 | 53.18 | 53.18 | 3,201,206 | -0.51(-0.96%) |
Aug 24, 2017 | 54.21 | 54.38 | 53.65 | 53.70 | 2,996,850 | -0.59(-1.08%) |
Aug 23, 2017 | 54.58 | 54.83 | 54.18 | 54.28 | 3,116,074 | -0.33(-0.60%) |
Aug 22, 2017 | 54.72 | 55.00 | 53.98 | 54.61 | 3,252,063 | -0.13(-0.25%) |
Aug 21, 2017 | 54.79 | 55.03 | 54.60 | 54.75 | 1,878,422 | -0.03(-0.05%) |
Aug 18, 2017 | 54.62 | 54.87 | 54.33 | 54.77 | 2,931,926 | +0.20(+0.37%) |
Aug 17, 2017 | 55.14 | 55.47 | 54.56 | 54.57 | 2,642,064 | -0.63(-1.14%) |
Aug 16, 2017 | 55.50 | 55.84 | 55.13 | 55.20 | 3,097,692 | -0.26(-0.47%) |
Aug 15, 2017 | 55.54 | 55.71 | 55.02 | 55.46 | 2,922,388 | +0.09(+0.17%) |
Aug 14, 2017 | 55.39 | 55.98 | 55.35 | 55.37 | 3,054,827 | +0.25(+0.46%) |
Aug 11, 2017 | 54.65 | 55.64 | 54.44 | 55.12 | 3,310,145 | +0.57(+1.05%) |
Aug 10, 2017 | 54.04 | 54.87 | 53.63 | 54.55 | 3,919,017 | +0.18(+0.32%) |
Aug 09, 2017 | 54.44 | 54.80 | 53.76 | 54.37 | 4,359,985 | -0.30(-0.55%) |
Aug 08, 2017 | 56.01 | 56.22 | 54.66 | 54.67 | 7,149,399 | -1.58(-2.81%) |
Aug 07, 2017 | 55.30 | 56.95 | 55.01 | 56.25 | 8,433,175 | +3.03(+5.69%) |
Aug 04, 2017 | 53.37 | 53.55 | 53.00 | 53.23 | 3,352,180 | +0.05(+0.09%) |
Aug 03, 2017 | 53.56 | 54.15 | 53.16 | 53.17 | 2,956,935 | -0.33(-0.61%) |
Aug 02, 2017 | 52.81 | 53.55 | 52.32 | 53.50 | 2,301,292 | +0.61(+1.16%) |