Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.87 | 62.18 | 61.58 | 61.59 | 1,122,121 | -0.55(-0.89%) |
Oct 30, 2017 | 62.01 | 62.34 | 61.80 | 62.14 | 1,187,154 | -0.05(-0.09%) |
Oct 27, 2017 | 62.23 | 62.46 | 61.78 | 62.20 | 2,260,846 | -0.02(-0.04%) |
Oct 26, 2017 | 62.35 | 62.70 | 62.05 | 62.22 | 1,438,368 | -0.10(-0.16%) |
Oct 25, 2017 | 62.51 | 62.74 | 61.37 | 62.32 | 3,403,520 | -1.30(-2.04%) |
Oct 24, 2017 | 62.79 | 63.94 | 62.76 | 63.62 | 2,351,989 | +1.04(+1.66%) |
Oct 23, 2017 | 62.41 | 62.87 | 62.22 | 62.58 | 807,314 | +0.15(+0.25%) |
Oct 20, 2017 | 62.75 | 62.92 | 62.36 | 62.43 | 880,151 | -0.48(-0.77%) |
Oct 19, 2017 | 62.03 | 62.94 | 61.79 | 62.91 | 1,303,136 | +0.86(+1.38%) |
Oct 18, 2017 | 61.59 | 62.43 | 61.53 | 62.05 | 1,698,527 | +0.77(+1.26%) |
Oct 17, 2017 | 61.28 | 61.50 | 61.07 | 61.28 | 1,147,843 | -0.11(-0.19%) |
Oct 16, 2017 | 61.59 | 61.79 | 61.36 | 61.39 | 1,057,848 | -0.43(-0.69%) |
Oct 13, 2017 | 62.11 | 62.32 | 61.78 | 61.82 | 1,076,278 | -0.07(-0.11%) |
Oct 12, 2017 | 61.94 | 62.18 | 61.74 | 61.89 | 1,169,200 | -0.13(-0.21%) |
Oct 11, 2017 | 61.93 | 62.12 | 61.56 | 62.02 | 1,059,610 | +0.23(+0.37%) |
Oct 10, 2017 | 61.94 | 62.04 | 61.62 | 61.79 | 940,274 | +0.22(+0.36%) |
Oct 09, 2017 | 61.57 | 61.86 | 61.41 | 61.57 | 524,815 | +0.01(+0.01%) |
Oct 06, 2017 | 61.40 | 61.72 | 60.97 | 61.56 | 1,757,869 | -0.13(-0.21%) |
Oct 05, 2017 | 62.05 | 62.21 | 61.62 | 61.69 | 989,085 | -0.51(-0.82%) |
Oct 04, 2017 | 62.49 | 62.66 | 62.16 | 62.21 | 927,230 | -0.34(-0.54%) |
Oct 03, 2017 | 63.09 | 63.42 | 62.49 | 62.54 | 1,124,093 | -0.51(-0.80%) |
Oct 02, 2017 | 63.35 | 63.44 | 62.92 | 63.05 | 1,459,083 | -0.35(-0.56%) |
Sep 29, 2017 | 63.58 | 63.74 | 63.32 | 63.40 | 1,095,130 | -0.19(-0.30%) |
Sep 28, 2017 | 63.47 | 63.89 | 63.31 | 63.59 | 1,245,044 | +0.09(+0.14%) |
Sep 27, 2017 | 64.02 | 63.50 | 1,777,624 | +0.74(+1.18%) | ||
Sep 26, 2017 | 62.47 | 62.88 | 62.27 | 62.76 | 1,362,273 | +0.38(+0.60%) |
Sep 25, 2017 | 62.51 | 62.59 | 62.05 | 62.38 | 1,283,299 | -0.30(-0.48%) |
Sep 22, 2017 | 63.23 | 63.37 | 62.52 | 62.68 | 1,519,776 | -0.54(-0.85%) |
Sep 21, 2017 | 62.72 | 63.43 | 62.50 | 63.22 | 1,438,835 | +0.47(+0.76%) |
Sep 20, 2017 | 62.99 | 63.10 | 62.30 | 62.74 | 1,500,458 | -0.08(-0.12%) |
Sep 19, 2017 | 62.87 | 63.19 | 62.73 | 62.82 | 1,129,694 | +0.28(+0.44%) |
Sep 18, 2017 | 62.50 | 62.84 | 62.30 | 62.54 | 1,335,967 | +0.07(+0.11%) |
Sep 15, 2017 | 62.14 | 62.51 | 61.92 | 62.47 | 1,117,152 | +0.47(+0.75%) |
Sep 14, 2017 | 61.52 | 62.13 | 61.42 | 62.01 | 1,298,123 | +0.39(+0.63%) |
Sep 13, 2017 | 62.56 | 62.61 | 61.59 | 61.62 | 1,524,656 | -1.02(-1.62%) |
Sep 12, 2017 | 62.65 | 62.85 | 62.43 | 62.63 | 1,047,960 | -0.05(-0.07%) |
Sep 11, 2017 | 62.61 | 62.75 | 62.16 | 62.68 | 1,334,517 | +0.32(+0.52%) |
Sep 08, 2017 | 62.34 | 62.51 | 62.04 | 62.36 | 1,021,836 | +0.05(+0.07%) |
Sep 07, 2017 | 62.17 | 62.55 | 61.85 | 62.31 | 1,115,522 | +0.78(+1.27%) |
Sep 06, 2017 | 60.82 | 62.02 | 60.73 | 61.53 | 1,368,003 | +0.69(+1.13%) |
Sep 05, 2017 | 61.26 | 61.27 | 60.58 | 60.84 | 913,377 | -0.74(-1.19%) |
Sep 01, 2017 | 61.89 | 62.09 | 61.20 | 61.58 | 826,615 | +0.17(+0.28%) |
Aug 31, 2017 | 60.76 | 61.75 | 60.57 | 61.40 | 1,365,405 | +0.93(+1.54%) |
Aug 30, 2017 | 60.04 | 60.86 | 60.04 | 60.47 | 1,651,449 | +0.30(+0.49%) |
Aug 29, 2017 | 59.63 | 60.32 | 59.51 | 60.17 | 2,165,552 | +0.08(+0.14%) |
Aug 28, 2017 | 60.47 | 60.48 | 59.84 | 60.09 | 1,490,358 | -0.23(-0.38%) |
Aug 25, 2017 | 60.66 | 60.67 | 60.14 | 60.32 | 1,480,969 | +0.02(+0.04%) |
Aug 24, 2017 | 60.64 | 60.64 | 60.26 | 60.29 | 941,183 | -0.05(-0.09%) |
Aug 23, 2017 | 60.64 | 60.64 | 60.11 | 60.35 | 1,063,649 | -0.30(-0.50%) |
Aug 22, 2017 | 60.65 | 60.86 | 60.42 | 60.65 | 1,932,580 | +0.39(+0.65%) |
Aug 21, 2017 | 60.23 | 60.45 | 59.92 | 60.26 | 1,387,131 | -0.02(-0.03%) |
Aug 18, 2017 | 60.91 | 60.91 | 60.26 | 60.27 | 2,001,997 | -0.25(-0.41%) |
Aug 17, 2017 | 60.86 | 61.02 | 60.47 | 60.52 | 1,593,394 | -0.41(-0.67%) |
Aug 16, 2017 | 60.82 | 61.16 | 60.77 | 60.93 | 1,974,817 | +0.20(+0.32%) |
Aug 15, 2017 | 60.85 | 60.94 | 60.57 | 60.73 | 1,794,227 | -0.20(-0.32%) |
Aug 14, 2017 | 60.62 | 61.32 | 60.45 | 60.93 | 1,249,198 | +0.66(+1.09%) |
Aug 11, 2017 | 59.83 | 60.48 | 59.82 | 60.27 | 1,609,666 | +0.36(+0.59%) |
Aug 10, 2017 | 60.52 | 60.74 | 59.70 | 59.92 | 948,064 | -0.77(-1.26%) |
Aug 09, 2017 | 60.37 | 60.92 | 60.22 | 60.68 | 1,459,197 | -0.03(-0.05%) |
Aug 08, 2017 | 60.31 | 60.98 | 60.31 | 60.71 | 1,392,739 | +0.17(+0.29%) |
Aug 07, 2017 | 60.12 | 60.62 | 60.12 | 60.54 | 711,002 | +0.40(+0.67%) |
Aug 04, 2017 | 60.58 | 60.74 | 59.75 | 60.14 | 1,476,317 | -0.23(-0.38%) |
Aug 03, 2017 | 61.06 | 61.42 | 60.23 | 60.36 | 1,568,292 | -0.52(-0.86%) |
Aug 02, 2017 | 60.38 | 60.93 | 60.11 | 60.89 | 1,155,435 | +0.54(+0.89%) |