Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.14 | 62.15 | 62.10 | 62.13 | 10,250,848 | +0.01(+0.02%) |
Oct 30, 2017 | 62.15 | 62.05 | 62.11 | 8,479,522 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.01 | 62.14 | 61.96 | 62.13 | 19,537,958 | +0.17(+0.27%) |
Oct 26, 2017 | 62.10 | 62.12 | 61.93 | 61.96 | 15,165,902 | -0.08(-0.12%) |
Oct 25, 2017 | 62.17 | 62.17 | 61.95 | 62.03 | 23,948,316 | -0.18(-0.28%) |
Oct 24, 2017 | 62.23 | 62.28 | 62.20 | 62.21 | 10,116,099 | +0.00(+0.00%) |
Oct 23, 2017 | 62.29 | 62.32 | 62.21 | 62.21 | 10,291,862 | -0.07(-0.11%) |
Oct 20, 2017 | 62.26 | 62.31 | 62.22 | 62.28 | 10,120,791 | +0.06(+0.09%) |
Oct 19, 2017 | 62.13 | 62.25 | 62.10 | 62.22 | 10,353,776 | +0.01(+0.01%) |
Oct 18, 2017 | 62.17 | 62.25 | 62.16 | 62.22 | 11,356,018 | +0.06(+0.10%) |
Oct 17, 2017 | 62.06 | 62.19 | 62.06 | 62.15 | 10,635,066 | +0.09(+0.15%) |
Oct 16, 2017 | 62.07 | 62.08 | 61.99 | 62.06 | 8,630,134 | +0.04(+0.06%) |
Oct 13, 2017 | 62.08 | 62.10 | 61.99 | 62.03 | 5,612,523 | +0.03(+0.05%) |
Oct 12, 2017 | 62.08 | 62.08 | 62.00 | 62.00 | 8,802,269 | -0.07(-0.11%) |
Oct 11, 2017 | 62.13 | 62.13 | 62.06 | 62.07 | 11,319,373 | -0.06(-0.10%) |
Oct 10, 2017 | 62.17 | 62.17 | 62.08 | 62.13 | 12,512,409 | +0.05(+0.08%) |
Oct 09, 2017 | 62.10 | 62.13 | 62.06 | 62.08 | 4,668,648 | +0.01(+0.01%) |
Oct 06, 2017 | 62.11 | 62.14 | 62.04 | 62.08 | 8,326,967 | -0.09(-0.15%) |
Oct 05, 2017 | 62.08 | 62.17 | 62.08 | 62.17 | 8,498,638 | +0.08(+0.12%) |
Oct 04, 2017 | 62.13 | 62.15 | 62.06 | 62.09 | 8,305,640 | -0.06(-0.10%) |
Oct 03, 2017 | 62.04 | 62.16 | 62.04 | 62.15 | 8,442,918 | +0.11(+0.18%) |
Oct 02, 2017 | 61.98 | 62.08 | 61.96 | 62.04 | 18,651,298 | -0.03(-0.05%) |
Sep 29, 2017 | 62.03 | 62.07 | 61.96 | 62.07 | 12,736,274 | +0.09(+0.15%) |
Sep 28, 2017 | 61.98 | 62.01 | 61.94 | 61.98 | 8,485,193 | +0.00(+0.00%) |
Sep 27, 2017 | 62.00 | 61.88 | 61.98 | 10,710,293 | +0.03(+0.05%) | |
Sep 26, 2017 | 61.93 | 62.02 | 61.92 | 61.95 | 12,606,947 | +0.08(+0.12%) |
Sep 25, 2017 | 61.82 | 61.89 | 61.79 | 61.88 | 6,186,185 | +0.03(+0.06%) |
Sep 22, 2017 | 61.77 | 61.84 | 61.75 | 61.84 | 10,825,375 | +0.06(+0.10%) |
Sep 21, 2017 | 61.88 | 61.88 | 61.76 | 61.78 | 9,912,693 | -0.08(-0.12%) |
Sep 20, 2017 | 61.88 | 61.91 | 61.77 | 61.86 | 14,424,107 | -0.01(-0.01%) |
Sep 19, 2017 | 61.82 | 61.87 | 61.77 | 61.86 | 10,307,320 | +0.06(+0.10%) |
Sep 18, 2017 | 61.81 | 61.84 | 61.77 | 61.80 | 10,641,802 | -0.03(-0.05%) |
Sep 15, 2017 | 61.74 | 61.84 | 61.71 | 61.83 | 11,794,076 | +0.06(+0.09%) |
Sep 14, 2017 | 61.66 | 61.80 | 61.65 | 61.77 | 13,662,373 | +0.08(+0.14%) |
Sep 13, 2017 | 61.61 | 61.70 | 61.58 | 61.69 | 16,767,314 | +0.02(+0.03%) |
Sep 12, 2017 | 61.62 | 61.67 | 61.58 | 61.67 | 6,796,216 | +0.08(+0.12%) |
Sep 11, 2017 | 61.50 | 61.67 | 61.44 | 61.59 | 11,507,520 | +0.20(+0.32%) |
Sep 08, 2017 | 61.58 | 61.58 | 61.39 | 61.39 | 10,994,286 | -0.20(-0.32%) |
Sep 07, 2017 | 61.68 | 61.68 | 61.58 | 61.59 | 12,560,559 | +0.01(+0.01%) |
Sep 06, 2017 | 61.70 | 61.74 | 61.57 | 61.58 | 12,902,717 | -0.04(-0.07%) |
Sep 05, 2017 | 61.72 | 61.72 | 61.51 | 61.63 | 13,670,801 | -0.14(-0.23%) |
Sep 01, 2017 | 61.65 | 61.79 | 61.65 | 61.77 | 15,065,282 | +0.06(+0.10%) |
Aug 31, 2017 | 61.58 | 61.71 | 61.57 | 61.70 | 18,243,732 | +0.17(+0.27%) |
Aug 30, 2017 | 61.39 | 61.56 | 61.38 | 61.53 | 19,286,134 | +0.17(+0.27%) |
Aug 29, 2017 | 61.29 | 61.39 | 61.27 | 61.37 | 12,911,372 | -0.08(-0.12%) |
Aug 28, 2017 | 61.47 | 61.47 | 61.38 | 61.44 | 7,411,825 | +0.01(+0.01%) |
Aug 25, 2017 | 61.31 | 61.46 | 61.29 | 61.44 | 9,509,908 | +0.11(+0.18%) |
Aug 24, 2017 | 61.26 | 61.33 | 61.20 | 61.33 | 12,176,865 | +0.09(+0.15%) |
Aug 23, 2017 | 61.12 | 61.26 | 61.08 | 61.24 | 9,261,289 | +0.01(+0.01%) |
Aug 22, 2017 | 61.03 | 61.28 | 61.00 | 61.23 | 18,641,492 | +0.25(+0.41%) |
Aug 21, 2017 | 60.99 | 61.01 | 60.90 | 60.98 | 11,147,759 | +0.06(+0.10%) |
Aug 18, 2017 | 60.93 | 61.07 | 60.79 | 60.92 | 20,568,768 | +0.09(+0.15%) |
Aug 17, 2017 | 61.09 | 61.15 | 60.79 | 60.82 | 20,264,310 | -0.34(-0.56%) |
Aug 16, 2017 | 61.21 | 61.26 | 61.15 | 61.17 | 16,823,494 | +0.01(+0.01%) |
Aug 15, 2017 | 61.15 | 61.21 | 61.10 | 61.16 | 9,808,151 | +0.02(+0.03%) |
Aug 14, 2017 | 61.00 | 61.24 | 61.00 | 61.14 | 18,043,948 | +0.32(+0.53%) |
Aug 11, 2017 | 60.85 | 60.91 | 60.77 | 60.82 | 25,034,382 | +0.10(+0.17%) |
Aug 10, 2017 | 60.98 | 61.03 | 60.66 | 60.71 | 35,538,836 | -0.39(-0.64%) |
Aug 09, 2017 | 61.21 | 61.27 | 61.06 | 61.10 | 21,541,364 | -0.24(-0.39%) |
Aug 08, 2017 | 61.58 | 61.63 | 61.28 | 61.34 | 26,614,588 | -0.26(-0.43%) |
Aug 07, 2017 | 61.63 | 61.63 | 61.56 | 61.60 | 7,473,630 | -0.03(-0.05%) |
Aug 04, 2017 | 61.62 | 61.65 | 61.57 | 61.63 | 9,264,090 | +0.01(+0.02%) |
Aug 03, 2017 | 61.68 | 61.74 | 61.58 | 61.62 | 13,710,716 | -0.12(-0.19%) |
Aug 02, 2017 | 61.72 | 61.79 | 61.70 | 61.74 | 10,658,469 | +0.01(+0.02%) |