Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.15 | 59.75 | 58.83 | 59.27 | 7,422,702 | +0.19(+0.32%) |
Oct 30, 2017 | 62.15 | 62.55 | 58.72 | 59.09 | 14,386,483 | -3.34(-5.35%) |
Oct 27, 2017 | 60.96 | 62.48 | 60.96 | 62.43 | 3,110,452 | +1.21(+1.98%) |
Oct 26, 2017 | 61.66 | 61.80 | 61.00 | 61.22 | 2,862,522 | -0.20(-0.32%) |
Oct 25, 2017 | 61.44 | 61.74 | 60.86 | 61.42 | 4,100,841 | -0.35(-0.56%) |
Oct 24, 2017 | 61.85 | 60.96 | 61.76 | 3,675,814 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.59 | 61.49 | 59.80 | 60.96 | 6,815,494 | +1.00(+1.67%) |
Oct 20, 2017 | 61.46 | 61.47 | 59.78 | 59.96 | 3,827,927 | -1.04(-1.71%) |
Oct 19, 2017 | 59.94 | 61.46 | 59.81 | 61.00 | 4,485,576 | +0.82(+1.37%) |
Oct 18, 2017 | 60.36 | 60.40 | 59.75 | 60.18 | 3,141,858 | -0.26(-0.43%) |
Oct 17, 2017 | 60.42 | 60.53 | 60.06 | 60.43 | 1,330,126 | -0.03(-0.05%) |
Oct 16, 2017 | 61.01 | 61.14 | 60.39 | 60.46 | 1,502,199 | -0.42(-0.68%) |
Oct 13, 2017 | 60.78 | 61.04 | 60.24 | 60.88 | 2,409,452 | +0.11(+0.18%) |
Oct 12, 2017 | 60.56 | 61.15 | 60.21 | 60.77 | 2,527,524 | +0.10(+0.16%) |
Oct 11, 2017 | 60.64 | 61.23 | 58.93 | 60.67 | 4,448,725 | -0.05(-0.08%) |
Oct 10, 2017 | 61.18 | 61.27 | 60.60 | 60.72 | 3,279,696 | -0.33(-0.54%) |
Oct 09, 2017 | 61.79 | 62.09 | 60.67 | 61.05 | 3,174,783 | -0.84(-1.36%) |
Oct 06, 2017 | 61.12 | 62.11 | 61.09 | 61.89 | 4,159,341 | +0.88(+1.45%) |
Oct 05, 2017 | 61.00 | 61.57 | 60.81 | 61.01 | 3,977,162 | +0.02(+0.03%) |
Oct 04, 2017 | 60.91 | 61.73 | 60.77 | 60.99 | 5,743,124 | -0.18(-0.29%) |
Oct 03, 2017 | 61.05 | 61.48 | 60.89 | 61.17 | 4,000,003 | +0.16(+0.26%) |
Oct 02, 2017 | 60.83 | 61.27 | 60.56 | 61.01 | 3,546,144 | -0.14(-0.23%) |
Sep 29, 2017 | 61.61 | 61.92 | 60.89 | 61.15 | 5,017,300 | -0.26(-0.42%) |
Sep 28, 2017 | 61.60 | 61.73 | 61.18 | 61.41 | 4,377,943 | -0.47(-0.75%) |
Sep 27, 2017 | 62.22 | 62.65 | 61.86 | 61.87 | 3,880,916 | -0.63(-1.02%) |
Sep 26, 2017 | 62.54 | 62.83 | 62.25 | 62.51 | 2,973,852 | +0.14(+0.22%) |
Sep 25, 2017 | 63.58 | 63.93 | 62.28 | 62.37 | 6,035,405 | -1.16(-1.83%) |
Sep 22, 2017 | 63.32 | 63.99 | 62.88 | 63.53 | 6,687,244 | +0.66(+1.06%) |
Sep 21, 2017 | 63.21 | 63.46 | 62.70 | 62.86 | 1,978,080 | -0.13(-0.20%) |
Sep 20, 2017 | 64.78 | 64.93 | 62.57 | 62.99 | 4,587,531 | -1.88(-2.90%) |
Sep 19, 2017 | 61.50 | 64.92 | 60.82 | 64.88 | 11,833,513 | +3.59(+5.86%) |
Sep 18, 2017 | 60.44 | 61.48 | 60.25 | 61.29 | 4,796,325 | +0.62(+1.03%) |
Sep 15, 2017 | 60.82 | 61.38 | 60.23 | 60.66 | 5,644,387 | +0.00(+0.00%) |
Sep 14, 2017 | 61.95 | 62.09 | 60.57 | 60.66 | 4,904,516 | -1.62(-2.60%) |
Sep 13, 2017 | 62.41 | 62.90 | 62.07 | 62.28 | 2,430,982 | -0.18(-0.29%) |
Sep 12, 2017 | 62.49 | 63.23 | 62.33 | 62.46 | 1,517,138 | -0.05(-0.08%) |
Sep 11, 2017 | 62.64 | 62.97 | 62.24 | 62.51 | 2,282,309 | +0.29(+0.46%) |
Sep 08, 2017 | 62.87 | 63.01 | 62.07 | 62.22 | 2,255,017 | -0.59(-0.95%) |
Sep 07, 2017 | 63.48 | 63.63 | 62.65 | 62.81 | 1,801,127 | -0.45(-0.71%) |
Sep 06, 2017 | 63.28 | 63.62 | 62.62 | 63.26 | 2,798,056 | +0.15(+0.24%) |
Sep 05, 2017 | 63.64 | 63.93 | 62.74 | 63.11 | 2,186,224 | -0.52(-0.81%) |
Sep 01, 2017 | 64.24 | 64.32 | 63.51 | 63.63 | 1,509,464 | -0.55(-0.85%) |
Aug 31, 2017 | 63.72 | 64.22 | 63.62 | 64.17 | 2,800,832 | +0.46(+0.72%) |
Aug 30, 2017 | 62.94 | 63.84 | 62.90 | 63.72 | 1,449,416 | +0.77(+1.23%) |
Aug 29, 2017 | 62.78 | 63.21 | 62.56 | 62.94 | 1,277,367 | -0.25(-0.39%) |
Aug 28, 2017 | 63.47 | 63.47 | 63.04 | 63.19 | 1,209,996 | -0.02(-0.03%) |
Aug 25, 2017 | 63.92 | 63.19 | 63.21 | 2,336,199 | -0.23(-0.36%) | |
Aug 24, 2017 | 63.43 | 63.79 | 63.20 | 63.44 | 2,133,406 | -0.03(-0.05%) |
Aug 23, 2017 | 63.67 | 63.83 | 63.35 | 63.47 | 1,736,279 | -0.38(-0.59%) |
Aug 22, 2017 | 62.69 | 63.96 | 62.53 | 63.85 | 2,453,179 | +1.54(+2.47%) |
Aug 21, 2017 | 62.96 | 62.96 | 62.04 | 62.31 | 2,159,289 | -0.17(-0.27%) |
Aug 18, 2017 | 62.35 | 62.94 | 62.19 | 62.48 | 1,431,470 | +0.01(+0.02%) |
Aug 17, 2017 | 63.47 | 63.59 | 62.45 | 62.47 | 2,480,391 | -1.28(-2.01%) |
Aug 16, 2017 | 63.22 | 63.95 | 63.02 | 63.75 | 2,051,882 | +0.40(+0.63%) |
Aug 15, 2017 | 63.26 | 63.47 | 62.88 | 63.35 | 2,676,630 | +0.10(+0.16%) |
Aug 14, 2017 | 63.66 | 63.66 | 63.14 | 63.25 | 2,475,901 | +0.17(+0.27%) |
Aug 11, 2017 | 61.93 | 63.12 | 61.72 | 63.08 | 2,484,984 | +1.13(+1.82%) |
Aug 10, 2017 | 62.78 | 63.41 | 61.60 | 61.95 | 3,118,423 | -1.32(-2.08%) |
Aug 09, 2017 | 63.10 | 63.40 | 62.67 | 63.27 | 2,162,925 | -0.10(-0.16%) |
Aug 08, 2017 | 63.51 | 63.84 | 63.12 | 63.37 | 1,896,562 | -0.36(-0.56%) |
Aug 07, 2017 | 64.31 | 64.46 | 63.62 | 63.73 | 3,667,782 | -0.26(-0.40%) |
Aug 04, 2017 | 63.41 | 63.99 | 63.12 | 63.98 | 3,593,418 | +0.78(+1.24%) |
Aug 03, 2017 | 63.19 | 63.40 | 62.63 | 63.20 | 3,557,234 | +0.10(+0.16%) |
Aug 02, 2017 | 62.70 | 63.20 | 62.23 | 63.10 | 3,688,886 | +0.56(+0.89%) |