Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.05 | 59.49 | 58.19 | 58.37 | 11,295,639 | -0.80(-1.36%) |
Oct 30, 2017 | 59.26 | 59.91 | 58.60 | 59.17 | 14,481,402 | -0.84(-1.40%) |
Oct 27, 2017 | 58.41 | 60.12 | 56.66 | 60.02 | 29,228,398 | -0.63(-1.04%) |
Oct 26, 2017 | 60.97 | 61.91 | 59.96 | 60.65 | 15,975,670 | -1.57(-2.52%) |
Oct 25, 2017 | 62.36 | 62.36 | 61.28 | 62.21 | 12,290,174 | -0.16(-0.26%) |
Oct 24, 2017 | 62.44 | 62.59 | 61.36 | 62.38 | 9,374,366 | -0.05(-0.09%) |
Oct 23, 2017 | 63.27 | 63.33 | 62.37 | 62.43 | 8,735,640 | -0.81(-1.28%) |
Oct 20, 2017 | 63.82 | 63.82 | 62.65 | 63.24 | 11,799,301 | -0.30(-0.47%) |
Oct 19, 2017 | 63.49 | 64.22 | 62.69 | 63.54 | 19,987,646 | +1.23(+1.97%) |
Oct 18, 2017 | 62.50 | 62.95 | 62.11 | 62.31 | 9,162,199 | -0.18(-0.29%) |
Oct 17, 2017 | 62.30 | 62.85 | 61.95 | 62.48 | 9,042,426 | +0.23(+0.36%) |
Oct 16, 2017 | 63.18 | 63.24 | 61.95 | 62.26 | 9,472,354 | -0.95(-1.50%) |
Oct 13, 2017 | 63.29 | 63.53 | 62.80 | 63.21 | 7,297,826 | -0.10(-0.16%) |
Oct 12, 2017 | 64.30 | 64.49 | 63.09 | 63.31 | 8,684,139 | -0.99(-1.54%) |
Oct 11, 2017 | 64.68 | 64.86 | 64.10 | 64.30 | 8,693,347 | -0.37(-0.57%) |
Oct 10, 2017 | 63.78 | 64.68 | 63.78 | 64.66 | 7,384,110 | +0.83(+1.29%) |
Oct 09, 2017 | 64.14 | 64.45 | 63.53 | 63.84 | 5,084,913 | -0.12(-0.19%) |
Oct 06, 2017 | 64.59 | 64.80 | 63.82 | 63.96 | 7,444,329 | -1.07(-1.64%) |
Oct 05, 2017 | 64.03 | 65.05 | 63.96 | 65.03 | 8,625,219 | +0.85(+1.32%) |
Oct 04, 2017 | 64.81 | 64.84 | 63.91 | 64.18 | 8,618,488 | -0.60(-0.93%) |
Oct 03, 2017 | 65.02 | 65.59 | 63.96 | 64.78 | 8,363,786 | -0.26(-0.40%) |
Oct 02, 2017 | 63.24 | 65.12 | 63.22 | 65.04 | 12,589,498 | +1.95(+3.09%) |
Sep 29, 2017 | 63.23 | 63.82 | 61.76 | 63.09 | 17,081,000 | +0.09(+0.14%) |
Sep 28, 2017 | 65.03 | 65.10 | 61.75 | 63.01 | 22,780,700 | -2.30(-3.52%) |
Sep 27, 2017 | 65.40 | 65.84 | 65.00 | 65.30 | 8,756,057 | +0.08(+0.12%) |
Sep 26, 2017 | 65.16 | 65.98 | 65.11 | 65.23 | 10,144,601 | +0.12(+0.18%) |
Sep 25, 2017 | 64.95 | 65.63 | 64.52 | 65.11 | 10,881,102 | +0.26(+0.41%) |
Sep 22, 2017 | 64.22 | 64.92 | 63.88 | 64.84 | 7,261,497 | +0.51(+0.79%) |
Sep 21, 2017 | 64.42 | 64.96 | 64.03 | 64.34 | 7,955,004 | -0.02(-0.02%) |
Sep 20, 2017 | 64.14 | 64.56 | 63.73 | 64.35 | 8,160,356 | +0.27(+0.43%) |
Sep 19, 2017 | 64.94 | 64.94 | 63.96 | 64.08 | 8,103,677 | -0.53(-0.82%) |
Sep 18, 2017 | 64.27 | 65.02 | 63.50 | 64.61 | 10,127,346 | +0.48(+0.74%) |
Sep 15, 2017 | 64.47 | 65.02 | 64.09 | 64.14 | 15,926,114 | +0.05(+0.09%) |
Sep 14, 2017 | 64.74 | 64.74 | 63.52 | 64.08 | 12,328,778 | -0.68(-1.05%) |
Sep 13, 2017 | 65.39 | 65.40 | 64.52 | 64.76 | 9,813,168 | -0.64(-0.98%) |
Sep 12, 2017 | 65.12 | 65.59 | 64.85 | 65.40 | 11,491,232 | -0.01(-0.01%) |
Sep 11, 2017 | 66.31 | 66.55 | 65.12 | 65.41 | 13,083,356 | -0.45(-0.68%) |
Sep 08, 2017 | 66.00 | 66.76 | 65.70 | 65.86 | 15,003,767 | -0.29(-0.43%) |
Sep 07, 2017 | 64.32 | 66.26 | 64.15 | 66.14 | 16,987,284 | +1.95(+3.04%) |
Sep 06, 2017 | 64.12 | 64.56 | 63.85 | 64.19 | 13,818,617 | +0.30(+0.47%) |
Sep 05, 2017 | 64.42 | 64.71 | 62.95 | 63.89 | 17,434,116 | -0.92(-1.42%) |
Sep 01, 2017 | 64.51 | 65.08 | 63.65 | 64.81 | 18,493,380 | +0.03(+0.05%) |
Aug 31, 2017 | 63.07 | 65.11 | 63.05 | 64.78 | 39,920,336 | +1.92(+3.05%) |
Aug 30, 2017 | 58.68 | 63.02 | 58.61 | 62.86 | 46,384,856 | +4.25(+7.25%) |
Aug 29, 2017 | 57.49 | 58.66 | 57.44 | 58.61 | 13,809,875 | +0.81(+1.41%) |
Aug 28, 2017 | 57.96 | 58.76 | 57.42 | 57.80 | 24,289,838 | +0.70(+1.22%) |
Aug 25, 2017 | 57.60 | 57.03 | 57.10 | 4,818,626 | -0.18(-0.31%) | |
Aug 24, 2017 | 57.12 | 57.49 | 57.00 | 57.28 | 6,369,451 | +0.22(+0.38%) |
Aug 23, 2017 | 56.70 | 57.42 | 56.54 | 57.07 | 8,398,365 | +0.31(+0.55%) |
Aug 22, 2017 | 56.23 | 57.08 | 56.22 | 56.76 | 6,110,468 | +0.57(+1.02%) |
Aug 21, 2017 | 55.78 | 56.46 | 55.78 | 56.18 | 7,148,127 | +0.38(+0.68%) |
Aug 18, 2017 | 55.97 | 56.21 | 55.59 | 55.80 | 7,821,126 | -0.18(-0.32%) |
Aug 17, 2017 | 56.56 | 56.81 | 55.93 | 55.98 | 11,714,278 | -0.78(-1.38%) |
Aug 16, 2017 | 56.64 | 57.09 | 56.59 | 56.76 | 6,767,513 | +0.18(+0.31%) |
Aug 15, 2017 | 56.49 | 56.79 | 56.28 | 56.59 | 6,734,891 | +0.24(+0.43%) |
Aug 14, 2017 | 56.39 | 56.58 | 56.15 | 56.35 | 6,399,914 | +0.32(+0.57%) |
Aug 11, 2017 | 56.12 | 56.25 | 55.58 | 56.03 | 9,083,784 | -0.23(-0.41%) |
Aug 10, 2017 | 56.90 | 57.10 | 56.13 | 56.26 | 11,387,278 | -0.93(-1.62%) |
Aug 09, 2017 | 56.36 | 57.79 | 56.36 | 57.19 | 15,576,841 | +0.49(+0.86%) |
Aug 08, 2017 | 56.82 | 56.82 | 56.35 | 56.70 | 10,212,635 | -0.13(-0.23%) |
Aug 07, 2017 | 56.34 | 56.88 | 55.94 | 56.83 | 9,764,483 | +0.22(+0.38%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.17 | 56.62 | 19,332,336 | -0.94(-1.63%) |
Aug 03, 2017 | 58.64 | 58.81 | 57.50 | 57.55 | 14,421,592 | -1.14(-1.94%) |
Aug 02, 2017 | 58.46 | 58.74 | 58.17 | 58.69 | 9,156,713 | +0.11(+0.18%) |