Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.61 | 58.14 | 57.60 | 57.96 | 1,094,853 | +1.03(+1.81%) |
Oct 30, 2017 | 56.81 | 56.99 | 56.54 | 56.93 | 1,123,252 | -0.04(-0.07%) |
Oct 27, 2017 | 56.72 | 57.01 | 56.32 | 56.97 | 1,386,942 | -0.03(-0.05%) |
Oct 26, 2017 | 56.71 | 57.32 | 56.52 | 57.00 | 5,927,038 | +1.11(+1.99%) |
Oct 25, 2017 | 55.73 | 56.00 | 55.56 | 55.89 | 3,285,149 | +0.15(+0.27%) |
Oct 24, 2017 | 55.96 | 56.01 | 55.60 | 55.74 | 2,012,373 | -0.15(-0.27%) |
Oct 23, 2017 | 56.10 | 56.15 | 55.78 | 55.89 | 2,907,536 | -0.43(-0.76%) |
Oct 20, 2017 | 56.83 | 56.84 | 56.26 | 56.32 | 3,527,027 | -1.33(-2.31%) |
Oct 19, 2017 | 58.64 | 58.70 | 57.32 | 57.65 | 5,346,780 | -3.74(-6.09%) |
Oct 18, 2017 | 61.29 | 61.53 | 61.13 | 61.39 | 1,860,206 | +0.41(+0.67%) |
Oct 17, 2017 | 60.94 | 61.02 | 60.71 | 60.98 | 1,813,693 | -0.20(-0.33%) |
Oct 16, 2017 | 61.32 | 61.34 | 60.94 | 61.18 | 2,230,812 | -0.14(-0.23%) |
Oct 13, 2017 | 61.53 | 61.62 | 61.15 | 61.32 | 5,214,737 | +0.53(+0.87%) |
Oct 12, 2017 | 60.31 | 60.88 | 60.27 | 60.79 | 5,013,060 | +1.04(+1.74%) |
Oct 11, 2017 | 59.61 | 59.80 | 59.55 | 59.75 | 1,168,750 | +0.47(+0.79%) |
Oct 10, 2017 | 59.28 | 58.98 | 59.28 | 2,459,361 | +0.77(+1.32%) | |
Oct 09, 2017 | 58.70 | 58.81 | 58.44 | 58.51 | 1,256,385 | -0.01(-0.02%) |
Oct 06, 2017 | 58.66 | 58.74 | 58.51 | 58.52 | 2,558,088 | -0.68(-1.15%) |
Oct 05, 2017 | 59.29 | 59.47 | 59.09 | 59.20 | 1,318,471 | -0.01(-0.02%) |
Oct 04, 2017 | 59.12 | 59.27 | 59.03 | 59.21 | 1,358,863 | +0.06(+0.10%) |
Oct 03, 2017 | 59.19 | 59.29 | 59.09 | 59.15 | 1,086,636 | -0.07(-0.12%) |
Oct 02, 2017 | 59.32 | 59.56 | 59.21 | 59.22 | 1,748,148 | +0.18(+0.30%) |
Sep 29, 2017 | 58.93 | 59.16 | 58.85 | 59.04 | 1,574,160 | +0.70(+1.20%) |
Sep 28, 2017 | 58.10 | 58.48 | 58.03 | 58.34 | 1,063,527 | +0.23(+0.40%) |
Sep 27, 2017 | 57.97 | 58.33 | 57.89 | 58.11 | 2,371,572 | -0.15(-0.26%) |
Sep 26, 2017 | 58.46 | 58.47 | 58.09 | 58.26 | 1,071,363 | -0.24(-0.41%) |
Sep 25, 2017 | 58.67 | 58.87 | 58.46 | 58.50 | 2,285,782 | -0.11(-0.19%) |
Sep 22, 2017 | 59.06 | 59.16 | 58.55 | 58.61 | 2,364,930 | -0.38(-0.64%) |
Sep 21, 2017 | 59.01 | 59.30 | 58.90 | 58.99 | 1,158,478 | -0.91(-1.52%) |
Sep 20, 2017 | 60.37 | 60.43 | 59.53 | 59.90 | 1,075,529 | -0.70(-1.16%) |
Sep 19, 2017 | 60.65 | 60.78 | 60.44 | 60.60 | 1,025,726 | -0.03(-0.05%) |
Sep 18, 2017 | 60.58 | 60.75 | 60.45 | 60.63 | 685,792 | +0.25(+0.41%) |
Sep 15, 2017 | 60.30 | 60.54 | 60.19 | 60.38 | 1,340,920 | +0.47(+0.78%) |
Sep 14, 2017 | 59.84 | 60.04 | 59.75 | 59.91 | 971,675 | +0.05(+0.08%) |
Sep 13, 2017 | 60.34 | 60.34 | 59.84 | 59.86 | 921,246 | -0.16(-0.27%) |
Sep 12, 2017 | 60.28 | 60.36 | 59.96 | 60.02 | 1,162,924 | -0.79(-1.30%) |
Sep 11, 2017 | 60.67 | 60.90 | 60.62 | 60.81 | 1,111,567 | +0.20(+0.33%) |
Sep 08, 2017 | 60.60 | 60.67 | 60.41 | 60.61 | 1,243,189 | +0.14(+0.23%) |
Sep 07, 2017 | 60.50 | 60.69 | 60.39 | 60.47 | 1,258,336 | +0.40(+0.67%) |
Sep 06, 2017 | 59.85 | 60.13 | 59.66 | 60.07 | 881,483 | +0.63(+1.06%) |
Sep 05, 2017 | 59.44 | 59.64 | 59.22 | 59.44 | 851,818 | -0.10(-0.17%) |
Sep 01, 2017 | 59.74 | 59.77 | 59.40 | 59.54 | 1,056,244 | +0.04(+0.07%) |
Aug 31, 2017 | 59.12 | 59.58 | 59.09 | 59.50 | 1,262,945 | +0.48(+0.81%) |
Aug 30, 2017 | 59.24 | 59.35 | 58.90 | 59.02 | 1,391,795 | -0.47(-0.79%) |
Aug 29, 2017 | 59.47 | 59.72 | 59.41 | 59.49 | 1,022,905 | +0.02(+0.03%) |
Aug 28, 2017 | 59.61 | 59.72 | 59.45 | 59.47 | 996,184 | +0.20(+0.34%) |
Aug 25, 2017 | 59.07 | 59.42 | 58.94 | 59.27 | 948,289 | +0.44(+0.75%) |
Aug 24, 2017 | 59.15 | 59.22 | 58.75 | 58.83 | 1,014,243 | -0.17(-0.29%) |
Aug 23, 2017 | 59.00 | 59.09 | 58.83 | 59.00 | 948,457 | -0.04(-0.07%) |
Aug 22, 2017 | 58.94 | 59.14 | 58.88 | 59.04 | 1,165,858 | +0.22(+0.37%) |
Aug 21, 2017 | 58.62 | 58.90 | 58.57 | 58.82 | 868,521 | +0.29(+0.50%) |
Aug 18, 2017 | 58.51 | 58.68 | 58.34 | 58.53 | 809,983 | +0.11(+0.19%) |
Aug 17, 2017 | 58.78 | 59.00 | 58.41 | 58.42 | 865,560 | -0.49(-0.83%) |
Aug 16, 2017 | 58.74 | 59.05 | 58.65 | 58.91 | 1,042,402 | +0.14(+0.24%) |
Aug 15, 2017 | 58.30 | 58.78 | 58.25 | 58.77 | 1,017,861 | +0.36(+0.62%) |
Aug 14, 2017 | 58.37 | 58.53 | 58.24 | 58.41 | 690,441 | +0.45(+0.78%) |
Aug 11, 2017 | 58.30 | 58.30 | 57.80 | 57.96 | 1,180,913 | +0.01(+0.02%) |
Aug 10, 2017 | 58.04 | 58.14 | 57.79 | 57.95 | 1,171,468 | -0.85(-1.45%) |
Aug 09, 2017 | 58.30 | 58.83 | 58.19 | 58.80 | 977,420 | +0.23(+0.39%) |
Aug 08, 2017 | 58.47 | 58.65 | 58.43 | 58.57 | 788,801 | +0.05(+0.09%) |
Aug 07, 2017 | 58.25 | 58.56 | 58.25 | 58.52 | 551,049 | +0.31(+0.53%) |
Aug 04, 2017 | 58.27 | 58.45 | 58.03 | 58.21 | 700,769 | +0.00(+0.00%) |
Aug 03, 2017 | 58.17 | 58.44 | 58.11 | 58.21 | 1,332,131 | +0.27(+0.47%) |
Aug 02, 2017 | 57.77 | 58.11 | 57.58 | 57.94 | 1,256,830 | -0.17(-0.29%) |