Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.99 | 60.06 | 59.86 | 59.95 | 297,593 | +0.00(+0.00%) |
Oct 30, 2017 | 60.44 | 59.95 | 59.95 | 186,339 | -0.53(-0.87%) | |
Oct 27, 2017 | 60.74 | 60.74 | 60.39 | 60.48 | 132,884 | -0.31(-0.51%) |
Oct 26, 2017 | 61.02 | 61.03 | 60.76 | 60.79 | 218,217 | +0.15(+0.25%) |
Oct 25, 2017 | 60.87 | 60.87 | 60.31 | 60.64 | 186,637 | -0.22(-0.36%) |
Oct 24, 2017 | 61.09 | 61.12 | 60.85 | 60.86 | 138,146 | -0.04(-0.07%) |
Oct 23, 2017 | 60.82 | 61.08 | 60.77 | 60.90 | 210,545 | +0.04(+0.07%) |
Oct 20, 2017 | 60.77 | 60.86 | 60.65 | 60.86 | 161,923 | +0.32(+0.53%) |
Oct 19, 2017 | 60.51 | 60.55 | 60.25 | 60.54 | 116,954 | -0.13(-0.21%) |
Oct 18, 2017 | 60.65 | 60.73 | 60.55 | 60.67 | 251,123 | +0.09(+0.15%) |
Oct 17, 2017 | 60.42 | 60.58 | 60.35 | 60.58 | 178,659 | +0.22(+0.36%) |
Oct 16, 2017 | 60.44 | 60.44 | 60.30 | 60.36 | 158,456 | -0.03(-0.05%) |
Oct 13, 2017 | 60.31 | 60.49 | 60.31 | 60.39 | 312,899 | +0.15(+0.25%) |
Oct 12, 2017 | 60.00 | 60.26 | 59.90 | 60.24 | 267,989 | +0.19(+0.31%) |
Oct 11, 2017 | 59.88 | 60.06 | 59.84 | 60.05 | 127,733 | +0.25(+0.42%) |
Oct 10, 2017 | 59.75 | 59.86 | 59.67 | 59.80 | 130,298 | +0.23(+0.38%) |
Oct 09, 2017 | 59.85 | 59.85 | 59.49 | 59.57 | 105,605 | -0.17(-0.28%) |
Oct 06, 2017 | 59.89 | 59.89 | 59.69 | 59.74 | 169,167 | -0.18(-0.30%) |
Oct 05, 2017 | 59.86 | 60.05 | 59.80 | 59.92 | 189,834 | +0.21(+0.35%) |
Oct 04, 2017 | 59.43 | 59.74 | 59.43 | 59.71 | 95,885 | +0.19(+0.32%) |
Oct 03, 2017 | 59.48 | 59.52 | 59.40 | 59.52 | 288,308 | +0.14(+0.23%) |
Oct 02, 2017 | 59.20 | 59.38 | 59.07 | 59.38 | 213,570 | +0.28(+0.47%) |
Sep 29, 2017 | 58.98 | 59.21 | 58.98 | 59.11 | 119,554 | +0.06(+0.10%) |
Sep 28, 2017 | 58.81 | 59.07 | 58.72 | 59.05 | 144,462 | +0.31(+0.52%) |
Sep 27, 2017 | 59.00 | 59.00 | 58.44 | 58.74 | 192,618 | -0.39(-0.66%) |
Sep 26, 2017 | 59.11 | 59.29 | 59.11 | 59.13 | 217,227 | -0.06(-0.10%) |
Sep 25, 2017 | 59.07 | 59.22 | 58.97 | 59.19 | 143,245 | +0.26(+0.44%) |
Sep 22, 2017 | 58.79 | 58.98 | 58.79 | 58.93 | 114,465 | +0.08(+0.14%) |
Sep 21, 2017 | 59.07 | 59.10 | 58.81 | 58.85 | 99,808 | -0.30(-0.50%) |
Sep 20, 2017 | 59.09 | 59.21 | 58.86 | 59.15 | 160,618 | +0.11(+0.19%) |
Sep 19, 2017 | 59.03 | 59.10 | 58.93 | 59.04 | 119,229 | +0.04(+0.07%) |
Sep 18, 2017 | 58.90 | 59.02 | 58.88 | 59.00 | 152,808 | +0.16(+0.27%) |
Sep 15, 2017 | 58.81 | 58.85 | 58.70 | 58.84 | 122,741 | +0.08(+0.14%) |
Sep 14, 2017 | 58.63 | 58.77 | 58.54 | 58.76 | 108,634 | +0.08(+0.14%) |
Sep 13, 2017 | 58.69 | 58.73 | 58.57 | 58.68 | 123,590 | -0.05(-0.08%) |
Sep 12, 2017 | 58.66 | 58.76 | 58.59 | 58.73 | 362,355 | +0.10(+0.17%) |
Sep 11, 2017 | 58.31 | 58.65 | 58.31 | 58.63 | 117,207 | +0.46(+0.79%) |
Sep 08, 2017 | 57.85 | 58.23 | 57.77 | 58.17 | 80,152 | +0.22(+0.38%) |
Sep 07, 2017 | 57.94 | 57.99 | 57.78 | 57.95 | 115,410 | +0.05(+0.09%) |
Sep 06, 2017 | 57.77 | 57.96 | 57.77 | 57.90 | 126,809 | +0.21(+0.36%) |
Sep 05, 2017 | 57.74 | 57.93 | 57.46 | 57.69 | 188,970 | -0.15(-0.26%) |
Sep 01, 2017 | 57.81 | 57.91 | 57.79 | 57.84 | 279,911 | +0.15(+0.26%) |
Aug 31, 2017 | 57.57 | 57.75 | 57.42 | 57.69 | 114,481 | +0.29(+0.50%) |
Aug 30, 2017 | 57.19 | 57.50 | 57.18 | 57.41 | 176,091 | +0.17(+0.30%) |
Aug 29, 2017 | 56.94 | 57.30 | 56.94 | 57.24 | 131,587 | +0.02(+0.03%) |
Aug 28, 2017 | 57.41 | 57.41 | 57.11 | 57.22 | 160,858 | -0.07(-0.12%) |
Aug 25, 2017 | 57.18 | 57.44 | 57.14 | 57.29 | 95,296 | +0.27(+0.47%) |
Aug 24, 2017 | 57.35 | 57.42 | 56.97 | 57.02 | 175,605 | -0.32(-0.55%) |
Aug 23, 2017 | 57.38 | 57.47 | 57.27 | 57.34 | 206,156 | -0.31(-0.53%) |
Aug 22, 2017 | 57.33 | 57.71 | 57.24 | 57.64 | 132,650 | +0.45(+0.78%) |
Aug 21, 2017 | 57.01 | 57.33 | 56.95 | 57.20 | 107,318 | +0.13(+0.23%) |
Aug 18, 2017 | 57.20 | 57.34 | 57.04 | 57.07 | 208,994 | -0.22(-0.38%) |
Aug 17, 2017 | 57.87 | 57.95 | 57.25 | 57.29 | 165,123 | -0.69(-1.18%) |
Aug 16, 2017 | 57.87 | 58.07 | 57.87 | 57.97 | 182,946 | +0.22(+0.38%) |
Aug 15, 2017 | 58.02 | 58.02 | 57.70 | 57.75 | 131,281 | -0.10(-0.17%) |
Aug 14, 2017 | 57.67 | 57.91 | 57.61 | 57.85 | 139,023 | +0.46(+0.80%) |
Aug 11, 2017 | 57.38 | 57.63 | 57.37 | 57.40 | 100,633 | -0.03(-0.05%) |
Aug 10, 2017 | 57.79 | 57.79 | 57.39 | 57.43 | 263,093 | -0.54(-0.93%) |
Aug 09, 2017 | 57.76 | 57.96 | 57.76 | 57.96 | 126,314 | +0.08(+0.14%) |
Aug 08, 2017 | 58.13 | 58.17 | 57.80 | 57.88 | 139,171 | -0.27(-0.46%) |
Aug 07, 2017 | 58.04 | 58.20 | 58.04 | 58.15 | 430,339 | +0.07(+0.12%) |
Aug 04, 2017 | 58.17 | 58.17 | 57.93 | 58.08 | 111,177 | +0.06(+0.10%) |
Aug 03, 2017 | 57.94 | 58.13 | 57.94 | 58.02 | 128,396 | -0.03(-0.05%) |
Aug 02, 2017 | 58.03 | 58.05 | 57.88 | 58.05 | 95,491 | -0.13(-0.22%) |