Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.02 | 57.84 | 57.02 | 57.16 | 8,630,690 | +0.07(+0.12%) |
Oct 30, 2017 | 57.36 | 58.11 | 56.73 | 57.10 | 12,468,870 | -0.45(-0.78%) |
Oct 27, 2017 | 61.64 | 62.55 | 56.86 | 57.55 | 39,101,244 | -3.60(-5.89%) |
Oct 26, 2017 | 63.22 | 63.79 | 59.04 | 61.15 | 26,351,836 | -1.85(-2.94%) |
Oct 25, 2017 | 63.80 | 63.91 | 62.13 | 63.00 | 7,970,603 | -0.40(-0.63%) |
Oct 24, 2017 | 63.54 | 63.75 | 62.89 | 63.40 | 7,121,232 | +0.08(+0.13%) |
Oct 23, 2017 | 63.42 | 63.80 | 63.22 | 63.32 | 8,975,688 | -0.07(-0.11%) |
Oct 20, 2017 | 62.14 | 63.40 | 61.75 | 63.39 | 11,035,292 | +1.54(+2.49%) |
Oct 19, 2017 | 61.54 | 62.32 | 61.49 | 61.85 | 9,722,110 | +0.44(+0.72%) |
Oct 18, 2017 | 60.40 | 61.79 | 59.90 | 61.41 | 12,645,830 | +1.22(+2.02%) |
Oct 17, 2017 | 60.01 | 60.42 | 59.77 | 60.19 | 7,323,227 | +0.16(+0.26%) |
Oct 16, 2017 | 60.08 | 60.83 | 59.77 | 60.03 | 7,140,041 | -0.13(-0.22%) |
Oct 13, 2017 | 61.41 | 61.49 | 60.10 | 60.16 | 8,104,698 | -0.98(-1.60%) |
Oct 12, 2017 | 61.24 | 61.80 | 60.92 | 61.14 | 7,453,103 | -0.10(-0.16%) |
Oct 11, 2017 | 61.91 | 62.13 | 61.14 | 61.24 | 8,552,460 | -0.67(-1.08%) |
Oct 10, 2017 | 61.56 | 62.51 | 60.74 | 61.91 | 12,930,532 | +0.34(+0.55%) |
Oct 09, 2017 | 63.85 | 63.99 | 61.12 | 61.57 | 16,124,173 | -2.17(-3.41%) |
Oct 06, 2017 | 66.62 | 66.69 | 63.42 | 63.74 | 14,233,893 | -3.30(-4.92%) |
Oct 05, 2017 | 66.38 | 67.08 | 66.34 | 67.04 | 7,349,822 | +0.69(+1.04%) |
Oct 04, 2017 | 67.04 | 67.09 | 66.24 | 66.35 | 5,257,365 | -0.70(-1.04%) |
Oct 03, 2017 | 66.73 | 67.38 | 66.73 | 67.05 | 8,124,119 | +0.12(+0.17%) |
Oct 02, 2017 | 67.41 | 67.63 | 66.79 | 66.93 | 5,657,671 | -0.46(-0.68%) |
Sep 29, 2017 | 67.45 | 67.69 | 66.97 | 67.39 | 4,969,359 | +0.05(+0.07%) |
Sep 28, 2017 | 67.34 | 67.52 | 66.90 | 67.34 | 4,153,786 | -0.17(-0.26%) |
Sep 27, 2017 | 67.72 | 67.95 | 66.96 | 67.51 | 3,992,294 | -0.15(-0.22%) |
Sep 26, 2017 | 67.48 | 67.86 | 67.25 | 67.66 | 3,361,605 | +0.23(+0.34%) |
Sep 25, 2017 | 66.15 | 67.64 | 65.99 | 67.43 | 6,112,355 | +1.44(+2.19%) |
Sep 22, 2017 | 65.63 | 66.21 | 65.15 | 65.99 | 7,884,794 | +0.06(+0.09%) |
Sep 21, 2017 | 66.83 | 66.89 | 65.62 | 65.93 | 6,339,383 | -0.94(-1.41%) |
Sep 20, 2017 | 68.95 | 69.41 | 66.44 | 66.88 | 11,999,752 | -1.99(-2.89%) |
Sep 19, 2017 | 69.40 | 69.61 | 68.70 | 68.86 | 5,512,506 | -0.17(-0.25%) |
Sep 18, 2017 | 68.94 | 69.22 | 68.67 | 69.04 | 5,229,064 | +0.12(+0.17%) |
Sep 15, 2017 | 68.13 | 69.08 | 67.52 | 68.92 | 9,030,111 | +0.44(+0.64%) |
Sep 14, 2017 | 68.68 | 68.83 | 68.26 | 68.48 | 5,530,966 | -0.36(-0.53%) |
Sep 13, 2017 | 68.20 | 69.35 | 68.06 | 68.85 | 8,222,258 | +0.54(+0.79%) |
Sep 12, 2017 | 66.30 | 68.61 | 66.15 | 68.31 | 9,711,955 | +2.25(+3.40%) |
Sep 11, 2017 | 66.30 | 66.30 | 65.78 | 66.06 | 4,566,594 | +0.00(+0.00%) |
Sep 08, 2017 | 66.30 | 66.75 | 65.86 | 66.06 | 5,132,056 | -0.57(-0.86%) |
Sep 07, 2017 | 66.28 | 66.80 | 65.92 | 66.64 | 6,704,630 | +0.44(+0.66%) |
Sep 06, 2017 | 65.33 | 66.30 | 65.33 | 66.20 | 6,161,697 | +0.99(+1.51%) |
Sep 05, 2017 | 64.32 | 65.43 | 64.25 | 65.21 | 5,572,416 | +0.64(+0.99%) |
Sep 01, 2017 | 64.26 | 65.01 | 64.06 | 64.57 | 5,615,771 | +0.48(+0.75%) |
Aug 31, 2017 | 63.40 | 64.46 | 63.39 | 64.09 | 6,659,495 | +0.80(+1.26%) |
Aug 30, 2017 | 63.06 | 63.53 | 62.96 | 63.30 | 4,352,659 | +0.24(+0.38%) |
Aug 29, 2017 | 62.51 | 63.25 | 62.15 | 63.06 | 5,449,704 | +0.52(+0.83%) |
Aug 28, 2017 | 62.57 | 62.95 | 62.29 | 62.53 | 6,115,876 | +0.09(+0.15%) |
Aug 25, 2017 | 62.62 | 63.21 | 62.43 | 62.44 | 7,742,821 | -0.03(-0.05%) |
Aug 24, 2017 | 63.97 | 64.34 | 61.81 | 62.48 | 11,458,319 | -1.84(-2.86%) |
Aug 23, 2017 | 64.22 | 64.54 | 63.89 | 64.32 | 4,034,348 | -0.12(-0.19%) |
Aug 22, 2017 | 64.51 | 64.96 | 64.35 | 64.44 | 6,527,219 | +0.10(+0.15%) |
Aug 21, 2017 | 64.38 | 64.57 | 64.24 | 64.34 | 4,388,647 | -0.02(-0.03%) |
Aug 18, 2017 | 65.01 | 65.26 | 64.27 | 64.36 | 6,040,046 | -1.02(-1.56%) |
Aug 17, 2017 | 65.53 | 66.11 | 65.36 | 65.38 | 5,394,132 | -0.30(-0.45%) |
Aug 16, 2017 | 65.83 | 66.40 | 65.47 | 65.67 | 4,312,615 | +0.12(+0.18%) |
Aug 15, 2017 | 65.85 | 66.02 | 65.39 | 65.56 | 3,745,863 | -0.16(-0.24%) |
Aug 14, 2017 | 65.91 | 66.41 | 65.61 | 65.72 | 4,586,197 | -0.09(-0.14%) |
Aug 11, 2017 | 65.43 | 66.14 | 65.43 | 65.81 | 3,602,644 | +0.22(+0.34%) |
Aug 10, 2017 | 65.56 | 66.54 | 65.38 | 65.58 | 5,566,286 | -0.24(-0.37%) |
Aug 09, 2017 | 64.99 | 65.87 | 64.69 | 65.82 | 5,914,348 | +0.71(+1.09%) |
Aug 08, 2017 | 65.17 | 65.47 | 63.58 | 65.11 | 10,422,658 | -0.46(-0.70%) |
Aug 07, 2017 | 64.64 | 65.70 | 64.63 | 65.57 | 5,554,870 | +0.95(+1.47%) |
Aug 04, 2017 | 65.65 | 65.67 | 64.57 | 64.61 | 7,312,372 | -0.52(-0.80%) |
Aug 03, 2017 | 65.78 | 66.14 | 65.08 | 65.14 | 6,100,206 | -0.95(-1.44%) |
Aug 02, 2017 | 65.97 | 66.53 | 65.88 | 66.09 | 5,471,915 | +0.04(+0.06%) |