Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.78 | 60.89 | 59.52 | 59.60 | 2,113,224 | +0.07(+0.11%) |
Oct 30, 2017 | 59.69 | 59.69 | 58.75 | 59.53 | 2,300,614 | -0.38(-0.63%) |
Oct 27, 2017 | 59.74 | 60.16 | 59.41 | 59.91 | 2,702,803 | -0.42(-0.70%) |
Oct 26, 2017 | 60.10 | 60.74 | 59.81 | 60.33 | 1,730,050 | +0.40(+0.67%) |
Oct 25, 2017 | 60.08 | 60.38 | 59.42 | 59.93 | 2,518,504 | -0.47(-0.78%) |
Oct 24, 2017 | 60.40 | 60.79 | 60.21 | 60.40 | 2,152,617 | +0.03(+0.05%) |
Oct 23, 2017 | 60.22 | 60.93 | 60.05 | 60.37 | 2,014,609 | +0.08(+0.12%) |
Oct 20, 2017 | 59.80 | 60.38 | 59.52 | 60.29 | 2,487,041 | +0.79(+1.33%) |
Oct 19, 2017 | 59.47 | 59.72 | 59.07 | 59.51 | 1,887,157 | +0.07(+0.11%) |
Oct 18, 2017 | 59.35 | 59.66 | 59.01 | 59.44 | 1,982,247 | +0.08(+0.13%) |
Oct 17, 2017 | 59.14 | 59.70 | 59.01 | 59.36 | 1,900,197 | +0.31(+0.52%) |
Oct 16, 2017 | 59.17 | 59.51 | 58.52 | 59.05 | 2,371,412 | -0.20(-0.33%) |
Oct 13, 2017 | 59.51 | 59.71 | 59.05 | 59.25 | 2,996,324 | -0.15(-0.25%) |
Oct 12, 2017 | 60.59 | 60.70 | 59.29 | 59.40 | 3,466,743 | -1.19(-1.97%) |
Oct 11, 2017 | 60.98 | 61.20 | 60.44 | 60.59 | 2,934,186 | -0.27(-0.45%) |
Oct 10, 2017 | 61.29 | 61.50 | 60.64 | 60.87 | 1,876,953 | -0.42(-0.69%) |
Oct 09, 2017 | 61.92 | 61.92 | 61.08 | 61.29 | 1,350,880 | -0.66(-1.06%) |
Oct 06, 2017 | 61.33 | 62.11 | 61.32 | 61.95 | 2,541,126 | +0.43(+0.70%) |
Oct 05, 2017 | 61.22 | 61.63 | 61.06 | 61.51 | 2,372,555 | +0.28(+0.46%) |
Oct 04, 2017 | 61.03 | 61.37 | 60.40 | 61.23 | 3,501,288 | +0.30(+0.49%) |
Oct 03, 2017 | 60.59 | 61.16 | 60.50 | 60.93 | 1,891,156 | +0.21(+0.34%) |
Oct 02, 2017 | 60.40 | 60.94 | 59.82 | 60.73 | 2,671,022 | +0.11(+0.19%) |
Sep 29, 2017 | 60.94 | 61.21 | 60.55 | 60.61 | 2,664,984 | -0.22(-0.35%) |
Sep 28, 2017 | 60.60 | 60.88 | 59.82 | 60.83 | 4,499,712 | -0.04(-0.06%) |
Sep 27, 2017 | 61.30 | 60.87 | 4,951,671 | +0.99(+1.65%) | ||
Sep 26, 2017 | 59.15 | 60.02 | 58.83 | 59.88 | 3,890,044 | +0.87(+1.48%) |
Sep 25, 2017 | 58.85 | 59.68 | 58.67 | 59.01 | 4,112,597 | +1.85(+3.24%) |
Sep 22, 2017 | 56.91 | 57.33 | 56.61 | 57.16 | 1,751,899 | -0.02(-0.03%) |
Sep 21, 2017 | 57.36 | 57.51 | 56.93 | 57.18 | 2,505,693 | -0.01(-0.02%) |
Sep 20, 2017 | 57.54 | 57.67 | 56.91 | 57.19 | 1,861,000 | -0.22(-0.38%) |
Sep 19, 2017 | 57.15 | 57.45 | 56.97 | 57.40 | 3,251,605 | +0.32(+0.56%) |
Sep 18, 2017 | 57.08 | 57.24 | 56.28 | 57.08 | 2,528,640 | +0.09(+0.16%) |
Sep 15, 2017 | 57.15 | 56.32 | 56.99 | 3,758,688 | +0.10(+0.18%) | |
Sep 14, 2017 | 57.52 | 57.67 | 56.60 | 56.89 | 2,983,784 | -0.76(-1.32%) |
Sep 13, 2017 | 57.04 | 58.11 | 57.04 | 57.65 | 3,136,170 | +0.69(+1.22%) |
Sep 12, 2017 | 55.84 | 57.64 | 55.56 | 56.95 | 3,590,160 | +1.31(+2.36%) |
Sep 11, 2017 | 55.01 | 55.74 | 54.77 | 55.64 | 2,959,506 | +0.70(+1.28%) |
Sep 08, 2017 | 54.92 | 55.12 | 54.32 | 54.93 | 2,221,478 | -0.03(-0.05%) |
Sep 07, 2017 | 55.73 | 55.97 | 54.56 | 54.96 | 3,134,103 | -0.56(-1.01%) |
Sep 06, 2017 | 55.23 | 56.04 | 55.23 | 55.53 | 3,114,993 | +0.30(+0.54%) |
Sep 05, 2017 | 55.00 | 55.58 | 54.95 | 55.23 | 3,117,614 | +0.07(+0.12%) |
Sep 01, 2017 | 54.91 | 55.49 | 54.91 | 55.16 | 2,939,377 | +0.44(+0.80%) |
Aug 31, 2017 | 54.77 | 55.11 | 54.44 | 54.72 | 3,599,742 | +0.02(+0.03%) |
Aug 30, 2017 | 54.99 | 55.16 | 54.34 | 54.70 | 3,395,973 | -0.24(-0.44%) |
Aug 29, 2017 | 54.87 | 55.37 | 54.25 | 54.94 | 2,829,993 | -0.31(-0.56%) |
Aug 28, 2017 | 55.66 | 55.74 | 55.01 | 55.25 | 2,953,032 | -0.34(-0.61%) |
Aug 25, 2017 | 54.66 | 55.86 | 54.66 | 55.59 | 6,716,320 | +0.98(+1.80%) |
Aug 24, 2017 | 55.57 | 56.92 | 54.43 | 54.61 | 4,522,085 | -0.55(-1.00%) |
Aug 23, 2017 | 55.26 | 55.53 | 54.93 | 55.16 | 3,359,058 | -0.25(-0.46%) |
Aug 22, 2017 | 55.05 | 55.46 | 54.92 | 55.41 | 3,570,251 | +0.59(+1.08%) |
Aug 21, 2017 | 55.19 | 55.37 | 54.06 | 54.82 | 5,637,165 | -0.43(-0.78%) |
Aug 18, 2017 | 54.98 | 55.70 | 54.29 | 55.25 | 15,104,356 | +5.33(+10.67%) |
Aug 17, 2017 | 50.48 | 50.89 | 49.80 | 49.93 | 5,873,342 | -0.97(-1.91%) |
Aug 16, 2017 | 50.44 | 50.98 | 49.98 | 50.90 | 3,860,585 | +1.25(+2.53%) |
Aug 15, 2017 | 51.18 | 51.26 | 49.48 | 49.65 | 7,978,229 | -1.63(-3.18%) |
Aug 14, 2017 | 52.34 | 52.65 | 51.15 | 51.27 | 3,692,944 | -0.74(-1.42%) |
Aug 11, 2017 | 51.36 | 52.37 | 51.30 | 52.01 | 2,770,593 | +0.71(+1.39%) |
Aug 10, 2017 | 52.15 | 52.17 | 51.18 | 51.30 | 3,564,404 | -1.16(-2.21%) |
Aug 09, 2017 | 52.31 | 52.49 | 51.51 | 52.46 | 3,581,566 | +0.11(+0.21%) |
Aug 08, 2017 | 51.98 | 53.00 | 51.98 | 52.35 | 3,295,842 | +0.49(+0.94%) |
Aug 07, 2017 | 52.07 | 52.44 | 51.61 | 51.86 | 2,387,493 | -0.43(-0.82%) |
Aug 04, 2017 | 52.37 | 51.36 | 52.29 | 2,564,569 | +0.93(+1.80%) | |
Aug 03, 2017 | 52.08 | 52.42 | 51.05 | 51.37 | 3,320,942 | -0.73(-1.40%) |
Aug 02, 2017 | 52.03 | 52.33 | 51.69 | 52.10 | 2,640,405 | +0.05(+0.09%) |