Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.31 | 60.31 | 59.09 | 60.25 | 5,533,721 | +1.07(+1.81%) |
Oct 30, 2017 | 59.98 | 60.27 | 59.05 | 59.18 | 5,196,978 | -1.03(-1.70%) |
Oct 27, 2017 | 60.21 | 60.63 | 59.13 | 60.21 | 10,177,641 | -0.69(-1.14%) |
Oct 26, 2017 | 61.38 | 61.72 | 60.81 | 60.90 | 4,701,028 | -0.18(-0.29%) |
Oct 25, 2017 | 61.34 | 61.42 | 60.50 | 61.08 | 4,612,601 | -0.36(-0.58%) |
Oct 24, 2017 | 61.70 | 61.74 | 61.25 | 61.44 | 4,677,396 | -0.30(-0.48%) |
Oct 23, 2017 | 61.61 | 62.00 | 61.39 | 61.74 | 5,037,677 | -0.11(-0.18%) |
Oct 20, 2017 | 62.13 | 62.47 | 61.57 | 61.85 | 5,048,701 | -0.36(-0.58%) |
Oct 19, 2017 | 62.80 | 62.94 | 62.07 | 62.21 | 5,137,001 | -1.11(-1.75%) |
Oct 18, 2017 | 63.64 | 63.66 | 63.16 | 63.31 | 3,154,215 | -0.44(-0.69%) |
Oct 17, 2017 | 64.21 | 64.24 | 63.47 | 63.76 | 3,783,091 | -0.67(-1.04%) |
Oct 16, 2017 | 64.55 | 64.73 | 64.06 | 64.43 | 2,621,448 | -0.20(-0.32%) |
Oct 13, 2017 | 64.20 | 64.67 | 64.01 | 64.63 | 4,422,313 | +0.71(+1.10%) |
Oct 12, 2017 | 63.53 | 64.02 | 63.13 | 63.93 | 3,730,083 | +0.37(+0.58%) |
Oct 11, 2017 | 63.31 | 63.92 | 63.06 | 63.56 | 7,632,161 | +1.56(+2.51%) |
Oct 10, 2017 | 61.79 | 62.36 | 61.67 | 62.00 | 2,443,508 | +0.46(+0.75%) |
Oct 09, 2017 | 61.93 | 62.05 | 61.42 | 61.54 | 1,779,914 | -0.31(-0.50%) |
Oct 06, 2017 | 62.15 | 62.26 | 61.65 | 61.85 | 2,082,232 | -0.42(-0.67%) |
Oct 05, 2017 | 62.15 | 62.61 | 62.12 | 62.27 | 3,570,979 | +0.28(+0.45%) |
Oct 04, 2017 | 61.54 | 62.37 | 61.51 | 61.99 | 2,757,433 | +0.37(+0.61%) |
Oct 03, 2017 | 61.90 | 62.08 | 61.54 | 61.61 | 2,715,969 | -0.43(-0.70%) |
Oct 02, 2017 | 62.11 | 62.45 | 62.00 | 62.05 | 3,003,301 | +0.09(+0.14%) |
Sep 29, 2017 | 62.20 | 62.34 | 61.89 | 61.96 | 3,490,058 | -0.26(-0.41%) |
Sep 28, 2017 | 62.06 | 62.44 | 61.96 | 62.22 | 3,476,419 | +0.06(+0.10%) |
Sep 27, 2017 | 61.52 | 62.16 | 5,003,229 | -0.26(-0.42%) | ||
Sep 26, 2017 | 62.09 | 62.55 | 61.71 | 62.42 | 3,888,195 | +0.33(+0.53%) |
Sep 25, 2017 | 62.13 | 62.86 | 61.76 | 62.09 | 8,496,069 | +1.54(+2.54%) |
Sep 22, 2017 | 60.71 | 60.94 | 60.39 | 60.55 | 2,978,478 | -0.15(-0.25%) |
Sep 21, 2017 | 61.66 | 61.80 | 60.65 | 60.70 | 2,796,784 | -1.00(-1.63%) |
Sep 20, 2017 | 61.96 | 62.28 | 61.32 | 61.71 | 2,450,384 | -0.22(-0.36%) |
Sep 19, 2017 | 61.69 | 62.16 | 61.55 | 61.93 | 3,207,289 | +0.36(+0.58%) |
Sep 18, 2017 | 61.48 | 61.69 | 61.24 | 61.57 | 2,293,771 | +0.09(+0.15%) |
Sep 15, 2017 | 61.52 | 61.77 | 61.00 | 61.48 | 5,481,730 | +0.12(+0.19%) |
Sep 14, 2017 | 60.87 | 61.40 | 60.73 | 61.36 | 2,364,532 | +0.42(+0.68%) |
Sep 13, 2017 | 61.19 | 61.31 | 60.86 | 60.94 | 2,124,063 | -0.26(-0.42%) |
Sep 12, 2017 | 61.24 | 61.64 | 61.12 | 61.20 | 1,662,493 | -0.06(-0.10%) |
Sep 11, 2017 | 61.08 | 61.37 | 61.00 | 61.26 | 2,765,028 | +0.17(+0.28%) |
Sep 08, 2017 | 60.66 | 61.48 | 60.48 | 61.08 | 3,471,503 | +0.22(+0.36%) |
Sep 07, 2017 | 60.77 | 61.00 | 60.48 | 60.86 | 2,497,963 | +0.06(+0.10%) |
Sep 06, 2017 | 60.48 | 61.05 | 60.37 | 60.80 | 3,536,373 | +0.32(+0.53%) |
Sep 05, 2017 | 60.47 | 60.76 | 60.19 | 60.48 | 3,287,713 | -0.16(-0.27%) |
Sep 01, 2017 | 60.95 | 61.03 | 60.42 | 60.64 | 2,507,167 | -0.29(-0.47%) |
Aug 31, 2017 | 60.42 | 61.02 | 60.42 | 60.93 | 3,465,886 | +0.59(+0.97%) |
Aug 30, 2017 | 60.47 | 60.61 | 60.20 | 60.34 | 2,441,718 | -0.30(-0.49%) |
Aug 29, 2017 | 60.20 | 61.12 | 60.11 | 60.64 | 3,165,417 | +0.34(+0.56%) |
Aug 28, 2017 | 60.63 | 60.67 | 60.09 | 60.30 | 3,651,963 | -0.21(-0.35%) |
Aug 25, 2017 | 60.49 | 60.82 | 60.29 | 60.52 | 2,542,369 | +0.31(+0.52%) |
Aug 24, 2017 | 60.68 | 60.74 | 60.12 | 60.20 | 4,333,521 | -0.37(-0.62%) |
Aug 23, 2017 | 60.81 | 60.81 | 60.44 | 60.57 | 2,525,633 | -0.36(-0.59%) |
Aug 22, 2017 | 60.97 | 61.20 | 60.77 | 60.93 | 2,775,433 | +0.03(+0.04%) |
Aug 21, 2017 | 60.46 | 61.03 | 60.45 | 60.91 | 2,864,491 | +0.50(+0.83%) |
Aug 18, 2017 | 60.68 | 60.83 | 60.39 | 60.40 | 3,900,595 | -0.24(-0.39%) |
Aug 17, 2017 | 61.23 | 61.54 | 60.62 | 60.64 | 3,822,247 | -0.54(-0.88%) |
Aug 16, 2017 | 61.06 | 61.24 | 60.82 | 61.18 | 2,655,524 | +0.11(+0.18%) |
Aug 15, 2017 | 60.77 | 61.25 | 60.77 | 61.07 | 2,713,513 | +0.30(+0.49%) |
Aug 14, 2017 | 60.80 | 60.97 | 60.62 | 60.77 | 3,578,048 | +0.16(+0.27%) |
Aug 11, 2017 | 61.05 | 61.14 | 60.58 | 60.61 | 2,379,113 | -0.25(-0.41%) |
Aug 10, 2017 | 60.73 | 61.10 | 60.57 | 60.86 | 3,019,184 | -0.02(-0.03%) |
Aug 09, 2017 | 60.87 | 61.18 | 60.80 | 60.87 | 2,923,504 | -0.11(-0.18%) |
Aug 08, 2017 | 61.00 | 61.31 | 60.85 | 60.98 | 2,244,819 | -0.03(-0.06%) |
Aug 07, 2017 | 60.78 | 61.08 | 60.62 | 61.02 | 2,409,296 | +0.22(+0.36%) |
Aug 04, 2017 | 61.10 | 61.10 | 60.62 | 60.80 | 2,701,024 | -0.10(-0.17%) |
Aug 03, 2017 | 61.15 | 61.24 | 60.73 | 60.90 | 3,127,701 | -0.02(-0.03%) |
Aug 02, 2017 | 60.89 | 61.17 | 60.52 | 60.91 | 3,597,429 | -0.07(-0.11%) |