Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.96 | 62.10 | 61.91 | 62.04 | 1,413,368 | +0.19(+0.31%) |
Oct 30, 2017 | 61.83 | 61.96 | 61.78 | 61.85 | 873,721 | -0.10(-0.16%) |
Oct 27, 2017 | 61.72 | 61.97 | 61.58 | 61.95 | 1,087,913 | +0.39(+0.63%) |
Oct 26, 2017 | 61.66 | 61.75 | 61.56 | 61.56 | 1,177,595 | -0.02(-0.03%) |
Oct 25, 2017 | 61.81 | 61.83 | 61.28 | 61.58 | 1,042,397 | -0.22(-0.36%) |
Oct 24, 2017 | 61.80 | 61.89 | 61.74 | 61.80 | 767,560 | +0.04(+0.06%) |
Oct 23, 2017 | 62.00 | 62.02 | 61.70 | 61.76 | 992,687 | -0.30(-0.48%) |
Oct 20, 2017 | 61.95 | 62.06 | 61.84 | 62.06 | 1,489,772 | +0.24(+0.39%) |
Oct 19, 2017 | 61.62 | 61.82 | 61.51 | 61.82 | 1,428,004 | -0.05(-0.09%) |
Oct 18, 2017 | 61.90 | 61.93 | 61.79 | 61.88 | 2,297,171 | +0.10(+0.16%) |
Oct 17, 2017 | 61.75 | 61.79 | 61.66 | 61.78 | 1,490,780 | -0.06(-0.10%) |
Oct 16, 2017 | 61.81 | 61.88 | 61.76 | 61.84 | 3,070,262 | +0.06(+0.10%) |
Oct 13, 2017 | 61.78 | 61.84 | 61.74 | 61.78 | 736,750 | +0.15(+0.24%) |
Oct 12, 2017 | 61.54 | 61.68 | 61.51 | 61.63 | 1,573,369 | -0.01(-0.01%) |
Oct 11, 2017 | 61.51 | 61.64 | 61.47 | 61.64 | 1,259,873 | +0.16(+0.26%) |
Oct 10, 2017 | 61.40 | 61.51 | 61.32 | 61.48 | 1,233,648 | +0.34(+0.56%) |
Oct 09, 2017 | 61.29 | 61.29 | 61.09 | 61.13 | 709,014 | -0.11(-0.19%) |
Oct 06, 2017 | 61.08 | 61.25 | 61.06 | 61.25 | 1,171,754 | -0.08(-0.13%) |
Oct 05, 2017 | 61.12 | 61.34 | 61.12 | 61.33 | 959,134 | +0.24(+0.39%) |
Oct 04, 2017 | 61.05 | 61.16 | 61.00 | 61.09 | 1,304,569 | +0.04(+0.07%) |
Oct 03, 2017 | 60.90 | 61.08 | 60.90 | 61.05 | 1,529,024 | +0.24(+0.39%) |
Oct 02, 2017 | 60.69 | 60.85 | 60.69 | 60.81 | 4,032,735 | +0.07(+0.12%) |
Sep 29, 2017 | 60.53 | 60.76 | 60.45 | 60.74 | 2,912,298 | +0.34(+0.56%) |
Sep 28, 2017 | 60.24 | 60.46 | 60.24 | 60.40 | 4,090,820 | +0.07(+0.12%) |
Sep 27, 2017 | 60.31 | 60.44 | 60.15 | 60.33 | 907,542 | +0.09(+0.15%) |
Sep 26, 2017 | 60.34 | 60.38 | 60.14 | 60.24 | 1,150,373 | -0.12(-0.20%) |
Sep 25, 2017 | 60.46 | 60.54 | 60.14 | 60.37 | 5,376,837 | -0.26(-0.42%) |
Sep 22, 2017 | 60.62 | 60.69 | 60.57 | 60.62 | 1,078,596 | +0.01(+0.01%) |
Sep 21, 2017 | 60.74 | 60.74 | 60.56 | 60.61 | 1,432,403 | -0.17(-0.28%) |
Sep 20, 2017 | 60.79 | 60.87 | 60.46 | 60.78 | 2,271,821 | +0.03(+0.04%) |
Sep 19, 2017 | 60.73 | 60.81 | 60.67 | 60.76 | 1,717,531 | +0.12(+0.20%) |
Sep 18, 2017 | 60.67 | 60.76 | 60.54 | 60.63 | 1,423,855 | +0.11(+0.19%) |
Sep 15, 2017 | 60.46 | 60.53 | 60.38 | 60.52 | 1,098,811 | +0.11(+0.19%) |
Sep 14, 2017 | 60.28 | 60.42 | 60.23 | 60.40 | 405,820 | +0.03(+0.04%) |
Sep 13, 2017 | 60.42 | 60.28 | 60.38 | 1,223,585 | -0.16(-0.26%) | |
Sep 12, 2017 | 60.42 | 60.53 | 60.38 | 60.53 | 1,296,275 | +0.25(+0.41%) |
Sep 11, 2017 | 60.05 | 60.36 | 60.05 | 60.29 | 1,089,325 | +0.55(+0.92%) |
Sep 08, 2017 | 59.77 | 59.85 | 59.70 | 59.74 | 691,608 | -0.06(-0.10%) |
Sep 07, 2017 | 59.80 | 59.84 | 59.69 | 59.80 | 1,189,951 | +0.23(+0.39%) |
Sep 06, 2017 | 59.48 | 59.67 | 59.48 | 59.57 | 1,764,466 | +0.27(+0.46%) |
Sep 05, 2017 | 59.55 | 59.65 | 59.08 | 59.30 | 4,998,352 | -0.46(-0.77%) |
Sep 01, 2017 | 59.78 | 59.83 | 59.70 | 59.76 | 1,898,635 | +0.14(+0.24%) |
Aug 31, 2017 | 59.40 | 59.68 | 59.40 | 59.62 | 1,184,214 | +0.36(+0.61%) |
Aug 30, 2017 | 59.10 | 59.29 | 59.04 | 59.25 | 885,241 | +0.18(+0.30%) |
Aug 29, 2017 | 58.78 | 59.16 | 58.72 | 59.08 | 1,426,824 | -0.04(-0.07%) |
Aug 28, 2017 | 59.23 | 59.28 | 59.07 | 59.12 | 848,517 | -0.05(-0.09%) |
Aug 25, 2017 | 59.14 | 59.35 | 59.13 | 59.18 | 1,121,018 | +0.23(+0.39%) |
Aug 24, 2017 | 59.13 | 59.18 | 58.90 | 58.95 | 4,587,244 | -0.04(-0.06%) |
Aug 23, 2017 | 58.93 | 59.10 | 58.85 | 58.98 | 979,647 | -0.10(-0.16%) |
Aug 22, 2017 | 58.80 | 59.12 | 58.77 | 59.08 | 1,148,629 | +0.48(+0.81%) |
Aug 21, 2017 | 58.53 | 58.65 | 58.39 | 58.60 | 1,166,293 | +0.05(+0.09%) |
Aug 18, 2017 | 58.49 | 58.80 | 58.38 | 58.55 | 1,625,553 | +0.05(+0.09%) |
Aug 17, 2017 | 59.09 | 59.18 | 58.50 | 58.50 | 1,806,216 | -0.78(-1.31%) |
Aug 16, 2017 | 59.25 | 59.33 | 59.20 | 59.27 | 1,272,681 | +0.27(+0.46%) |
Aug 15, 2017 | 59.08 | 59.09 | 58.90 | 59.00 | 987,760 | -0.08(-0.13%) |
Aug 14, 2017 | 58.95 | 59.17 | 58.86 | 59.08 | 1,170,502 | +0.52(+0.89%) |
Aug 11, 2017 | 58.55 | 58.68 | 58.44 | 58.56 | 1,713,476 | +0.01(+0.02%) |
Aug 10, 2017 | 59.16 | 59.16 | 58.50 | 58.55 | 2,015,618 | -0.86(-1.46%) |
Aug 09, 2017 | 59.23 | 59.41 | 59.12 | 59.41 | 687,316 | -0.07(-0.12%) |
Aug 08, 2017 | 59.60 | 59.82 | 59.43 | 59.48 | 973,774 | -0.17(-0.28%) |
Aug 07, 2017 | 59.59 | 59.67 | 59.55 | 59.65 | 1,039,829 | +0.05(+0.09%) |
Aug 04, 2017 | 59.63 | 59.66 | 59.43 | 59.60 | 1,293,246 | +0.11(+0.19%) |
Aug 03, 2017 | 59.54 | 59.57 | 59.44 | 59.48 | 706,021 | -0.12(-0.21%) |
Aug 02, 2017 | 59.83 | 59.83 | 59.36 | 59.61 | 1,202,773 | +0.04(+0.06%) |