Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.09 | 63.10 | 63.05 | 63.07 | 10,096,775 | +0.01(+0.02%) |
Oct 30, 2017 | 63.10 | 63.00 | 63.06 | 8,352,072 | -0.01(-0.02%) | |
Oct 27, 2017 | 62.95 | 63.09 | 62.90 | 63.07 | 19,244,298 | +0.17(+0.27%) |
Oct 26, 2017 | 63.05 | 63.07 | 62.87 | 62.90 | 14,937,955 | -0.08(-0.12%) |
Oct 25, 2017 | 63.12 | 63.12 | 62.90 | 62.98 | 23,588,368 | -0.18(-0.28%) |
Oct 24, 2017 | 63.18 | 63.23 | 63.15 | 63.16 | 9,964,051 | +0.00(+0.00%) |
Oct 23, 2017 | 63.24 | 63.27 | 63.16 | 63.16 | 10,137,173 | -0.07(-0.11%) |
Oct 20, 2017 | 63.21 | 63.26 | 63.17 | 63.23 | 9,968,673 | +0.06(+0.09%) |
Oct 19, 2017 | 63.08 | 63.20 | 63.05 | 63.17 | 10,198,156 | +0.01(+0.01%) |
Oct 18, 2017 | 63.12 | 63.20 | 63.11 | 63.17 | 11,185,335 | +0.06(+0.10%) |
Oct 17, 2017 | 63.01 | 63.13 | 63.01 | 63.10 | 10,475,219 | +0.09(+0.15%) |
Oct 16, 2017 | 63.02 | 63.02 | 62.94 | 63.01 | 8,500,421 | +0.04(+0.06%) |
Oct 13, 2017 | 63.03 | 63.05 | 62.94 | 62.97 | 5,528,166 | +0.03(+0.05%) |
Oct 12, 2017 | 63.02 | 63.02 | 62.95 | 62.95 | 8,669,969 | -0.07(-0.11%) |
Oct 11, 2017 | 63.08 | 63.08 | 63.00 | 63.02 | 11,149,240 | -0.06(-0.10%) |
Oct 10, 2017 | 63.12 | 63.12 | 63.02 | 63.08 | 12,324,345 | +0.05(+0.08%) |
Oct 09, 2017 | 63.05 | 63.07 | 63.01 | 63.03 | 4,598,477 | +0.01(+0.01%) |
Oct 06, 2017 | 63.06 | 63.09 | 62.99 | 63.02 | 8,201,811 | -0.09(-0.15%) |
Oct 05, 2017 | 63.03 | 63.12 | 63.03 | 63.12 | 8,370,901 | +0.08(+0.12%) |
Oct 04, 2017 | 63.08 | 63.10 | 63.00 | 63.04 | 8,180,805 | -0.06(-0.10%) |
Oct 03, 2017 | 62.99 | 63.11 | 62.99 | 63.10 | 8,316,019 | +0.11(+0.18%) |
Oct 02, 2017 | 62.92 | 63.02 | 62.91 | 62.99 | 18,370,964 | -0.03(-0.05%) |
Sep 29, 2017 | 62.98 | 63.02 | 62.91 | 63.02 | 12,544,843 | +0.09(+0.15%) |
Sep 28, 2017 | 62.93 | 62.96 | 62.89 | 62.93 | 8,357,657 | +0.00(+0.00%) |
Sep 27, 2017 | 62.95 | 62.83 | 62.93 | 10,549,313 | +0.03(+0.05%) | |
Sep 26, 2017 | 62.88 | 62.96 | 62.86 | 62.90 | 12,417,459 | +0.08(+0.12%) |
Sep 25, 2017 | 62.76 | 62.84 | 62.74 | 62.82 | 6,093,204 | +0.04(+0.06%) |
Sep 22, 2017 | 62.71 | 62.79 | 62.69 | 62.79 | 10,662,665 | +0.06(+0.10%) |
Sep 21, 2017 | 62.82 | 62.83 | 62.70 | 62.72 | 9,763,701 | -0.08(-0.12%) |
Sep 20, 2017 | 62.82 | 62.86 | 62.71 | 62.80 | 14,207,307 | -0.01(-0.01%) |
Sep 19, 2017 | 62.76 | 62.81 | 62.71 | 62.81 | 10,152,397 | +0.06(+0.10%) |
Sep 18, 2017 | 62.75 | 62.78 | 62.71 | 62.74 | 10,481,851 | -0.03(-0.05%) |
Sep 15, 2017 | 62.68 | 62.79 | 62.65 | 62.77 | 11,616,806 | +0.06(+0.09%) |
Sep 14, 2017 | 62.60 | 62.74 | 62.59 | 62.71 | 13,457,022 | +0.09(+0.14%) |
Sep 13, 2017 | 62.55 | 62.64 | 62.52 | 62.63 | 16,515,294 | +0.02(+0.03%) |
Sep 12, 2017 | 62.56 | 62.62 | 62.52 | 62.61 | 6,694,066 | +0.08(+0.12%) |
Sep 11, 2017 | 62.44 | 62.62 | 62.37 | 62.53 | 11,334,557 | +0.20(+0.32%) |
Sep 08, 2017 | 62.52 | 62.52 | 62.33 | 62.33 | 10,829,037 | -0.20(-0.32%) |
Sep 07, 2017 | 62.62 | 62.62 | 62.52 | 62.53 | 12,371,768 | +0.01(+0.01%) |
Sep 06, 2017 | 62.64 | 62.68 | 62.51 | 62.52 | 12,708,784 | -0.04(-0.07%) |
Sep 05, 2017 | 62.67 | 62.67 | 62.45 | 62.57 | 13,465,323 | -0.14(-0.23%) |
Sep 01, 2017 | 62.59 | 62.73 | 62.59 | 62.71 | 14,838,844 | +0.06(+0.10%) |
Aug 31, 2017 | 62.52 | 62.65 | 62.51 | 62.64 | 17,969,580 | +0.17(+0.27%) |
Aug 30, 2017 | 62.33 | 62.50 | 62.32 | 62.47 | 18,996,316 | +0.17(+0.27%) |
Aug 29, 2017 | 62.23 | 62.33 | 62.21 | 62.30 | 12,717,350 | -0.08(-0.12%) |
Aug 28, 2017 | 62.41 | 62.41 | 62.32 | 62.38 | 7,300,446 | +0.01(+0.01%) |
Aug 25, 2017 | 62.25 | 62.40 | 62.23 | 62.37 | 9,367,001 | +0.11(+0.18%) |
Aug 24, 2017 | 62.20 | 62.27 | 62.13 | 62.26 | 11,993,881 | +0.09(+0.15%) |
Aug 23, 2017 | 62.06 | 62.19 | 62.01 | 62.17 | 9,122,117 | +0.01(+0.01%) |
Aug 22, 2017 | 61.96 | 62.22 | 61.93 | 62.16 | 18,361,360 | +0.25(+0.41%) |
Aug 21, 2017 | 61.92 | 61.94 | 61.83 | 61.91 | 10,980,239 | +0.06(+0.10%) |
Aug 18, 2017 | 61.86 | 62.00 | 61.72 | 61.84 | 20,259,678 | +0.09(+0.15%) |
Aug 17, 2017 | 62.02 | 62.08 | 61.72 | 61.75 | 19,959,794 | -0.35(-0.56%) |
Aug 16, 2017 | 62.14 | 62.20 | 62.08 | 62.10 | 16,570,682 | +0.01(+0.01%) |
Aug 15, 2017 | 62.08 | 62.14 | 62.03 | 62.09 | 9,660,762 | +0.02(+0.03%) |
Aug 14, 2017 | 61.93 | 62.18 | 61.93 | 62.07 | 17,772,796 | +0.33(+0.53%) |
Aug 11, 2017 | 61.77 | 61.84 | 61.69 | 61.75 | 24,658,184 | +0.11(+0.17%) |
Aug 10, 2017 | 61.91 | 61.96 | 61.59 | 61.64 | 35,004,784 | -0.40(-0.64%) |
Aug 09, 2017 | 62.15 | 62.21 | 61.99 | 62.04 | 21,217,656 | -0.24(-0.39%) |
Aug 08, 2017 | 62.52 | 62.57 | 62.21 | 62.28 | 26,214,644 | -0.27(-0.43%) |
Aug 07, 2017 | 62.57 | 62.57 | 62.50 | 62.54 | 7,361,322 | -0.03(-0.05%) |
Aug 04, 2017 | 62.56 | 62.59 | 62.51 | 62.57 | 9,124,876 | +0.01(+0.02%) |
Aug 03, 2017 | 62.62 | 62.69 | 62.52 | 62.56 | 13,504,682 | -0.12(-0.19%) |
Aug 02, 2017 | 62.66 | 62.73 | 62.64 | 62.68 | 10,498,301 | +0.01(+0.02%) |