Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.95 | 62.08 | 61.90 | 62.03 | 1,413,672 | +0.19(+0.31%) |
Oct 30, 2017 | 61.82 | 61.95 | 61.77 | 61.84 | 873,909 | -0.10(-0.16%) |
Oct 27, 2017 | 61.70 | 61.96 | 61.57 | 61.93 | 1,088,147 | +0.39(+0.63%) |
Oct 26, 2017 | 61.65 | 61.74 | 61.55 | 61.55 | 1,177,847 | -0.02(-0.03%) |
Oct 25, 2017 | 61.80 | 61.82 | 61.26 | 61.56 | 1,042,620 | -0.22(-0.36%) |
Oct 24, 2017 | 61.78 | 61.88 | 61.73 | 61.78 | 767,725 | +0.04(+0.06%) |
Oct 23, 2017 | 61.99 | 62.00 | 61.69 | 61.75 | 992,900 | -0.30(-0.48%) |
Oct 20, 2017 | 61.93 | 62.05 | 61.83 | 62.05 | 1,490,092 | +0.24(+0.39%) |
Oct 19, 2017 | 61.61 | 61.81 | 61.49 | 61.81 | 1,428,311 | -0.05(-0.09%) |
Oct 18, 2017 | 61.89 | 61.92 | 61.77 | 61.86 | 2,297,664 | +0.10(+0.16%) |
Oct 17, 2017 | 61.74 | 61.78 | 61.64 | 61.77 | 1,491,100 | -0.06(-0.10%) |
Oct 16, 2017 | 61.79 | 61.87 | 61.75 | 61.83 | 3,070,921 | +0.06(+0.10%) |
Oct 13, 2017 | 61.77 | 61.83 | 61.73 | 61.77 | 736,908 | +0.15(+0.24%) |
Oct 12, 2017 | 61.53 | 61.66 | 61.50 | 61.62 | 1,573,707 | -0.01(-0.01%) |
Oct 11, 2017 | 61.50 | 61.62 | 61.45 | 61.62 | 1,260,143 | +0.16(+0.26%) |
Oct 10, 2017 | 61.39 | 61.49 | 61.31 | 61.47 | 1,233,912 | +0.34(+0.56%) |
Oct 09, 2017 | 61.28 | 61.28 | 61.08 | 61.12 | 709,166 | -0.11(-0.19%) |
Oct 06, 2017 | 61.07 | 61.24 | 61.05 | 61.24 | 1,172,005 | -0.08(-0.13%) |
Oct 05, 2017 | 61.10 | 61.33 | 61.10 | 61.32 | 959,340 | +0.24(+0.39%) |
Oct 04, 2017 | 61.03 | 61.15 | 60.99 | 61.08 | 1,304,849 | +0.04(+0.07%) |
Oct 03, 2017 | 60.88 | 61.06 | 60.88 | 61.03 | 1,529,352 | +0.24(+0.39%) |
Oct 02, 2017 | 60.68 | 60.84 | 60.68 | 60.80 | 4,033,600 | +0.07(+0.12%) |
Sep 29, 2017 | 60.52 | 60.75 | 60.44 | 60.72 | 2,912,923 | +0.34(+0.56%) |
Sep 28, 2017 | 60.23 | 60.44 | 60.23 | 60.39 | 4,091,697 | +0.07(+0.12%) |
Sep 27, 2017 | 60.29 | 60.42 | 60.14 | 60.32 | 907,737 | +0.09(+0.15%) |
Sep 26, 2017 | 60.33 | 60.37 | 60.13 | 60.23 | 1,150,620 | -0.12(-0.20%) |
Sep 25, 2017 | 60.45 | 60.53 | 60.12 | 60.35 | 5,377,991 | -0.26(-0.42%) |
Sep 22, 2017 | 60.61 | 60.68 | 60.56 | 60.61 | 1,078,828 | +0.01(+0.01%) |
Sep 21, 2017 | 60.72 | 60.72 | 60.54 | 60.60 | 1,432,710 | -0.17(-0.28%) |
Sep 20, 2017 | 60.78 | 60.86 | 60.45 | 60.77 | 2,272,308 | +0.03(+0.04%) |
Sep 19, 2017 | 60.72 | 60.80 | 60.66 | 60.74 | 1,717,899 | +0.12(+0.20%) |
Sep 18, 2017 | 60.65 | 60.75 | 60.53 | 60.62 | 1,424,160 | +0.11(+0.19%) |
Sep 15, 2017 | 60.44 | 60.51 | 60.36 | 60.50 | 1,099,047 | +0.11(+0.19%) |
Sep 14, 2017 | 60.27 | 60.41 | 60.22 | 60.39 | 405,907 | +0.03(+0.04%) |
Sep 13, 2017 | 60.41 | 60.27 | 60.36 | 1,223,847 | -0.16(-0.26%) | |
Sep 12, 2017 | 60.41 | 60.52 | 60.36 | 60.52 | 1,296,553 | +0.25(+0.41%) |
Sep 11, 2017 | 60.04 | 60.35 | 60.04 | 60.27 | 1,089,559 | +0.55(+0.92%) |
Sep 08, 2017 | 59.75 | 59.83 | 59.68 | 59.73 | 691,757 | -0.06(-0.10%) |
Sep 07, 2017 | 59.79 | 59.83 | 59.67 | 59.79 | 1,190,206 | +0.23(+0.39%) |
Sep 06, 2017 | 59.47 | 59.66 | 59.46 | 59.56 | 1,764,845 | +0.27(+0.46%) |
Sep 05, 2017 | 59.54 | 59.64 | 59.07 | 59.29 | 4,999,425 | -0.46(-0.77%) |
Sep 01, 2017 | 59.76 | 59.82 | 59.68 | 59.75 | 1,899,042 | +0.14(+0.24%) |
Aug 31, 2017 | 59.38 | 59.67 | 59.38 | 59.60 | 1,184,468 | +0.36(+0.61%) |
Aug 30, 2017 | 59.09 | 59.28 | 59.03 | 59.24 | 885,431 | +0.18(+0.30%) |
Aug 29, 2017 | 58.77 | 59.15 | 58.70 | 59.07 | 1,427,130 | -0.04(-0.07%) |
Aug 28, 2017 | 59.22 | 59.27 | 59.06 | 59.11 | 848,699 | -0.05(-0.09%) |
Aug 25, 2017 | 59.13 | 59.34 | 59.12 | 59.16 | 1,121,259 | +0.23(+0.39%) |
Aug 24, 2017 | 59.12 | 59.16 | 58.89 | 58.93 | 4,588,228 | -0.04(-0.06%) |
Aug 23, 2017 | 58.92 | 59.09 | 58.84 | 58.97 | 979,858 | -0.10(-0.16%) |
Aug 22, 2017 | 58.79 | 59.11 | 58.76 | 59.07 | 1,148,875 | +0.48(+0.81%) |
Aug 21, 2017 | 58.52 | 58.64 | 58.38 | 58.59 | 1,166,544 | +0.05(+0.09%) |
Aug 18, 2017 | 58.47 | 58.78 | 58.37 | 58.54 | 1,625,902 | +0.05(+0.09%) |
Aug 17, 2017 | 59.07 | 59.17 | 58.48 | 58.48 | 1,806,604 | -0.78(-1.31%) |
Aug 16, 2017 | 59.24 | 59.31 | 59.19 | 59.26 | 1,272,954 | +0.27(+0.46%) |
Aug 15, 2017 | 59.07 | 59.07 | 58.89 | 58.99 | 987,972 | -0.08(-0.13%) |
Aug 14, 2017 | 58.94 | 59.15 | 58.85 | 59.07 | 1,170,753 | +0.52(+0.89%) |
Aug 11, 2017 | 58.54 | 58.67 | 58.43 | 58.55 | 1,713,843 | +0.01(+0.02%) |
Aug 10, 2017 | 59.15 | 59.15 | 58.49 | 58.54 | 2,016,050 | -0.86(-1.46%) |
Aug 09, 2017 | 59.22 | 59.40 | 59.11 | 59.40 | 687,464 | -0.07(-0.12%) |
Aug 08, 2017 | 59.59 | 59.81 | 59.42 | 59.47 | 973,982 | -0.17(-0.28%) |
Aug 07, 2017 | 59.58 | 59.66 | 59.54 | 59.64 | 1,040,052 | +0.05(+0.09%) |
Aug 04, 2017 | 59.61 | 59.65 | 59.42 | 59.59 | 1,293,523 | +0.11(+0.19%) |
Aug 03, 2017 | 59.52 | 59.56 | 59.43 | 59.47 | 706,173 | -0.12(-0.21%) |
Aug 02, 2017 | 59.82 | 59.82 | 59.35 | 59.60 | 1,203,031 | +0.04(+0.06%) |