Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.73 | 59.33 | 58.41 | 58.86 | 7,475,359 | +0.19(+0.32%) |
Oct 30, 2017 | 61.71 | 62.11 | 58.31 | 58.67 | 14,488,543 | -3.32(-5.35%) |
Oct 27, 2017 | 60.53 | 62.04 | 60.53 | 61.99 | 3,132,518 | +1.20(+1.98%) |
Oct 26, 2017 | 61.23 | 61.37 | 60.57 | 60.79 | 2,882,829 | -0.20(-0.32%) |
Oct 25, 2017 | 61.00 | 61.31 | 60.43 | 60.98 | 4,129,933 | -0.34(-0.56%) |
Oct 24, 2017 | 61.42 | 60.53 | 61.33 | 3,701,891 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.17 | 61.05 | 59.38 | 60.53 | 6,863,844 | +0.99(+1.67%) |
Oct 20, 2017 | 61.02 | 61.03 | 59.36 | 59.54 | 3,855,083 | -1.03(-1.71%) |
Oct 19, 2017 | 59.52 | 61.02 | 59.39 | 60.57 | 4,517,398 | +0.82(+1.37%) |
Oct 18, 2017 | 59.94 | 59.98 | 59.33 | 59.75 | 3,164,147 | -0.26(-0.43%) |
Oct 17, 2017 | 60.00 | 60.11 | 59.63 | 60.01 | 1,339,562 | -0.03(-0.05%) |
Oct 16, 2017 | 60.58 | 60.71 | 59.97 | 60.04 | 1,512,856 | -0.41(-0.68%) |
Oct 13, 2017 | 60.35 | 60.61 | 59.81 | 60.45 | 2,426,545 | +0.11(+0.18%) |
Oct 12, 2017 | 60.14 | 60.72 | 59.78 | 60.34 | 2,545,455 | +0.10(+0.16%) |
Oct 11, 2017 | 60.22 | 60.80 | 58.51 | 60.24 | 4,480,284 | -0.05(-0.08%) |
Oct 10, 2017 | 60.75 | 60.84 | 60.18 | 60.29 | 3,302,962 | -0.33(-0.54%) |
Oct 09, 2017 | 61.36 | 61.65 | 60.24 | 60.62 | 3,197,305 | -0.84(-1.36%) |
Oct 06, 2017 | 60.69 | 61.67 | 60.66 | 61.46 | 4,188,848 | +0.88(+1.45%) |
Oct 05, 2017 | 60.57 | 61.14 | 60.38 | 60.58 | 4,005,376 | +0.02(+0.03%) |
Oct 04, 2017 | 60.48 | 61.30 | 60.34 | 60.56 | 5,783,866 | -0.18(-0.29%) |
Oct 03, 2017 | 60.62 | 61.04 | 60.46 | 60.74 | 4,028,380 | +0.16(+0.26%) |
Oct 02, 2017 | 60.40 | 60.84 | 60.14 | 60.58 | 3,571,301 | -0.14(-0.23%) |
Sep 29, 2017 | 61.18 | 61.49 | 60.46 | 60.72 | 5,052,894 | -0.26(-0.42%) |
Sep 28, 2017 | 61.17 | 61.30 | 60.75 | 60.97 | 4,409,001 | -0.46(-0.75%) |
Sep 27, 2017 | 61.78 | 62.20 | 61.43 | 61.44 | 3,908,448 | -0.63(-1.02%) |
Sep 26, 2017 | 62.10 | 62.39 | 61.81 | 62.07 | 2,994,949 | +0.14(+0.22%) |
Sep 25, 2017 | 63.13 | 63.48 | 61.84 | 61.93 | 6,078,221 | -1.15(-1.83%) |
Sep 22, 2017 | 62.87 | 63.54 | 62.44 | 63.08 | 6,734,685 | +0.66(+1.06%) |
Sep 21, 2017 | 62.77 | 63.01 | 62.25 | 62.42 | 1,992,113 | -0.13(-0.20%) |
Sep 20, 2017 | 64.32 | 64.47 | 62.13 | 62.55 | 4,620,076 | -1.87(-2.90%) |
Sep 19, 2017 | 61.06 | 64.46 | 60.39 | 64.42 | 11,917,462 | +3.56(+5.86%) |
Sep 18, 2017 | 60.02 | 61.04 | 59.82 | 60.86 | 4,830,351 | +0.62(+1.03%) |
Sep 15, 2017 | 60.39 | 60.94 | 59.80 | 60.24 | 5,684,430 | +0.00(+0.00%) |
Sep 14, 2017 | 61.52 | 61.65 | 60.15 | 60.24 | 4,939,310 | -1.61(-2.60%) |
Sep 13, 2017 | 61.97 | 62.46 | 61.63 | 61.84 | 2,448,228 | -0.18(-0.29%) |
Sep 12, 2017 | 62.05 | 62.79 | 61.89 | 62.02 | 1,527,901 | -0.05(-0.08%) |
Sep 11, 2017 | 62.19 | 62.53 | 61.80 | 62.07 | 2,298,500 | +0.29(+0.46%) |
Sep 08, 2017 | 62.43 | 62.57 | 61.63 | 61.78 | 2,271,015 | -0.59(-0.95%) |
Sep 07, 2017 | 63.03 | 63.18 | 62.20 | 62.37 | 1,813,905 | -0.44(-0.71%) |
Sep 06, 2017 | 62.83 | 63.17 | 62.17 | 62.82 | 2,817,906 | +0.15(+0.24%) |
Sep 05, 2017 | 63.19 | 63.47 | 62.30 | 62.67 | 2,201,733 | -0.51(-0.81%) |
Sep 01, 2017 | 63.79 | 63.87 | 63.06 | 63.18 | 1,520,173 | -0.54(-0.85%) |
Aug 31, 2017 | 63.27 | 63.77 | 63.17 | 63.72 | 2,820,702 | +0.45(+0.72%) |
Aug 30, 2017 | 62.50 | 63.39 | 62.46 | 63.27 | 1,459,698 | +0.77(+1.23%) |
Aug 29, 2017 | 62.34 | 62.77 | 62.12 | 62.50 | 1,286,429 | -0.25(-0.39%) |
Aug 28, 2017 | 63.02 | 63.02 | 62.60 | 62.75 | 1,218,580 | -0.02(-0.03%) |
Aug 25, 2017 | 63.47 | 62.75 | 62.77 | 2,352,772 | -0.23(-0.36%) | |
Aug 24, 2017 | 62.98 | 63.34 | 62.76 | 62.99 | 2,148,541 | -0.03(-0.05%) |
Aug 23, 2017 | 63.22 | 63.38 | 62.90 | 63.02 | 1,748,597 | -0.37(-0.59%) |
Aug 22, 2017 | 62.24 | 63.51 | 62.09 | 63.40 | 2,470,582 | +1.53(+2.47%) |
Aug 21, 2017 | 62.52 | 62.52 | 61.60 | 61.87 | 2,174,607 | -0.17(-0.27%) |
Aug 18, 2017 | 61.91 | 62.50 | 61.75 | 62.04 | 1,441,625 | +0.01(+0.02%) |
Aug 17, 2017 | 63.02 | 63.14 | 62.01 | 62.03 | 2,497,988 | -1.27(-2.01%) |
Aug 16, 2017 | 62.78 | 63.49 | 62.58 | 63.30 | 2,066,438 | +0.39(+0.63%) |
Aug 15, 2017 | 62.82 | 63.02 | 62.44 | 62.90 | 2,695,618 | +0.10(+0.16%) |
Aug 14, 2017 | 63.21 | 63.21 | 62.70 | 62.81 | 2,493,466 | +0.17(+0.27%) |
Aug 11, 2017 | 61.50 | 62.68 | 61.29 | 62.64 | 2,502,613 | +1.12(+1.82%) |
Aug 10, 2017 | 62.34 | 62.96 | 61.17 | 61.52 | 3,140,546 | -1.31(-2.08%) |
Aug 09, 2017 | 62.66 | 62.95 | 62.22 | 62.82 | 2,178,269 | -0.10(-0.16%) |
Aug 08, 2017 | 63.06 | 63.39 | 62.68 | 62.92 | 1,910,017 | -0.35(-0.56%) |
Aug 07, 2017 | 63.86 | 64.01 | 63.17 | 63.28 | 3,693,801 | -0.26(-0.40%) |
Aug 04, 2017 | 62.96 | 63.54 | 62.68 | 63.53 | 3,618,910 | +0.78(+1.24%) |
Aug 03, 2017 | 62.75 | 62.95 | 62.18 | 62.76 | 3,582,470 | +0.10(+0.16%) |
Aug 02, 2017 | 62.25 | 62.75 | 61.79 | 62.66 | 3,715,055 | +0.55(+0.89%) |