Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.49 | 61.07 | 60.40 | 60.70 | 2,831,924 | +0.34(+0.56%) |
Oct 30, 2017 | 61.45 | 61.56 | 60.33 | 60.36 | 2,467,042 | -1.09(-1.77%) |
Oct 27, 2017 | 60.80 | 61.91 | 60.36 | 61.45 | 2,998,585 | +0.56(+0.92%) |
Oct 26, 2017 | 60.56 | 61.14 | 60.56 | 60.89 | 2,351,061 | +0.69(+1.15%) |
Oct 25, 2017 | 60.72 | 60.95 | 60.09 | 60.20 | 2,767,888 | -0.53(-0.87%) |
Oct 24, 2017 | 60.57 | 60.73 | 60.28 | 60.73 | 2,469,765 | +0.29(+0.48%) |
Oct 23, 2017 | 60.16 | 60.55 | 59.94 | 60.43 | 2,343,833 | +0.20(+0.33%) |
Oct 20, 2017 | 60.61 | 60.95 | 60.08 | 60.23 | 2,887,710 | +0.08(+0.14%) |
Oct 19, 2017 | 61.56 | 61.61 | 60.01 | 60.15 | 5,187,470 | -1.53(-2.48%) |
Oct 18, 2017 | 62.32 | 62.32 | 61.30 | 61.68 | 2,849,997 | -0.61(-0.98%) |
Oct 17, 2017 | 62.02 | 62.63 | 62.01 | 62.29 | 2,053,981 | -0.10(-0.16%) |
Oct 16, 2017 | 61.84 | 62.46 | 61.53 | 62.39 | 2,791,290 | +0.27(+0.44%) |
Oct 13, 2017 | 61.60 | 62.18 | 61.26 | 62.12 | 3,279,142 | +0.99(+1.62%) |
Oct 12, 2017 | 61.23 | 61.66 | 61.06 | 61.13 | 2,983,679 | -0.31(-0.51%) |
Oct 11, 2017 | 61.38 | 61.64 | 61.18 | 61.44 | 3,149,792 | +0.11(+0.18%) |
Oct 10, 2017 | 60.93 | 61.60 | 60.86 | 61.33 | 3,906,396 | +0.58(+0.95%) |
Oct 09, 2017 | 59.99 | 60.78 | 59.78 | 60.75 | 3,453,126 | +0.75(+1.25%) |
Oct 06, 2017 | 60.27 | 60.49 | 59.60 | 60.00 | 3,731,322 | -0.26(-0.42%) |
Oct 05, 2017 | 59.39 | 60.50 | 59.35 | 60.26 | 4,926,747 | +0.66(+1.10%) |
Oct 04, 2017 | 58.97 | 59.81 | 58.92 | 59.60 | 4,386,997 | +1.00(+1.70%) |
Oct 03, 2017 | 58.71 | 59.06 | 58.42 | 58.60 | 4,465,153 | -0.30(-0.51%) |
Oct 02, 2017 | 58.57 | 59.01 | 58.43 | 58.91 | 3,652,388 | -0.13(-0.22%) |
Sep 29, 2017 | 58.82 | 59.23 | 58.30 | 59.03 | 3,803,592 | +0.18(+0.31%) |
Sep 28, 2017 | 57.71 | 58.88 | 57.61 | 58.85 | 4,384,911 | +0.63(+1.08%) |
Sep 27, 2017 | 58.10 | 58.22 | 4,317,274 | -1.50(-2.51%) | ||
Sep 26, 2017 | 59.39 | 60.57 | 59.23 | 59.72 | 6,720,370 | +1.66(+2.87%) |
Sep 25, 2017 | 58.34 | 58.86 | 57.67 | 58.06 | 5,488,345 | -0.76(-1.29%) |
Sep 22, 2017 | 58.97 | 59.09 | 58.39 | 58.82 | 3,842,956 | -0.11(-0.19%) |
Sep 21, 2017 | 59.13 | 59.37 | 58.70 | 58.92 | 4,357,164 | -0.03(-0.05%) |
Sep 20, 2017 | 59.65 | 59.71 | 58.46 | 58.95 | 4,154,230 | -0.68(-1.13%) |
Sep 19, 2017 | 59.61 | 59.94 | 59.10 | 59.63 | 4,275,237 | +0.03(+0.05%) |
Sep 18, 2017 | 59.88 | 60.42 | 59.36 | 59.60 | 5,388,063 | -0.69(-1.14%) |
Sep 15, 2017 | 61.50 | 61.55 | 59.50 | 60.29 | 11,364,736 | -2.56(-4.07%) |
Sep 14, 2017 | 62.08 | 63.16 | 62.03 | 62.85 | 3,486,236 | +0.29(+0.47%) |
Sep 13, 2017 | 62.09 | 62.58 | 62.03 | 62.55 | 2,518,775 | +0.22(+0.35%) |
Sep 12, 2017 | 62.01 | 62.34 | 61.83 | 62.34 | 2,882,054 | +0.48(+0.78%) |
Sep 11, 2017 | 61.19 | 62.20 | 61.07 | 61.85 | 7,296,753 | +1.90(+3.17%) |
Sep 08, 2017 | 60.11 | 60.39 | 59.49 | 59.95 | 6,657,671 | -0.08(-0.14%) |
Sep 07, 2017 | 61.23 | 61.43 | 59.99 | 60.03 | 5,368,309 | -1.19(-1.94%) |
Sep 06, 2017 | 60.72 | 61.59 | 60.57 | 61.22 | 3,908,823 | -0.01(-0.02%) |
Sep 05, 2017 | 62.87 | 62.98 | 60.30 | 61.23 | 7,681,250 | -1.97(-3.12%) |
Sep 01, 2017 | 63.83 | 63.90 | 63.11 | 63.20 | 1,841,039 | -0.32(-0.50%) |
Aug 31, 2017 | 62.98 | 63.55 | 62.91 | 63.52 | 3,346,882 | +0.86(+1.37%) |
Aug 30, 2017 | 62.33 | 62.78 | 62.33 | 62.66 | 1,544,125 | +0.39(+0.63%) |
Aug 29, 2017 | 61.98 | 62.36 | 61.71 | 62.27 | 2,164,078 | -0.40(-0.64%) |
Aug 28, 2017 | 62.33 | 62.73 | 62.33 | 62.67 | 1,874,566 | +0.35(+0.56%) |
Aug 25, 2017 | 62.40 | 62.70 | 62.19 | 62.33 | 1,893,241 | -0.01(-0.01%) |
Aug 24, 2017 | 62.30 | 62.56 | 62.08 | 62.34 | 1,840,364 | +0.42(+0.68%) |
Aug 23, 2017 | 61.93 | 62.21 | 61.87 | 61.91 | 2,065,045 | -0.16(-0.25%) |
Aug 22, 2017 | 62.15 | 62.43 | 61.76 | 62.07 | 2,751,635 | -0.19(-0.31%) |
Aug 21, 2017 | 61.51 | 62.34 | 61.37 | 62.26 | 2,687,368 | +0.95(+1.54%) |
Aug 18, 2017 | 61.43 | 61.72 | 61.08 | 61.32 | 3,077,531 | -0.05(-0.07%) |
Aug 17, 2017 | 62.54 | 62.55 | 61.30 | 61.36 | 3,023,576 | -1.24(-1.97%) |
Aug 16, 2017 | 62.62 | 62.86 | 62.28 | 62.60 | 2,508,007 | +0.15(+0.23%) |
Aug 15, 2017 | 62.32 | 62.93 | 62.27 | 62.45 | 3,159,719 | +0.62(+1.00%) |
Aug 14, 2017 | 62.03 | 62.24 | 61.77 | 61.83 | 3,157,254 | +0.50(+0.82%) |
Aug 11, 2017 | 61.43 | 61.53 | 60.98 | 61.33 | 3,653,121 | +0.09(+0.15%) |
Aug 10, 2017 | 61.81 | 61.86 | 61.21 | 61.24 | 4,115,966 | -0.71(-1.14%) |
Aug 09, 2017 | 61.67 | 62.30 | 61.53 | 61.95 | 4,653,735 | +0.12(+0.19%) |
Aug 08, 2017 | 61.85 | 62.60 | 61.74 | 61.83 | 3,900,494 | +0.03(+0.04%) |
Aug 07, 2017 | 61.83 | 61.92 | 61.52 | 61.81 | 2,339,456 | +0.17(+0.28%) |
Aug 04, 2017 | 61.35 | 62.05 | 61.28 | 61.63 | 2,972,414 | +0.35(+0.58%) |
Aug 03, 2017 | 61.00 | 61.82 | 61.00 | 61.28 | 3,548,590 | -0.07(-0.12%) |
Aug 02, 2017 | 61.72 | 61.81 | 60.95 | 61.35 | 4,001,672 | +0.02(+0.03%) |