Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.48 | 61.92 | 61.11 | 61.17 | 3,750,554 | -0.26(-0.42%) |
Oct 30, 2017 | 61.07 | 61.86 | 60.58 | 61.43 | 3,419,226 | +0.73(+1.20%) |
Oct 27, 2017 | 60.45 | 60.87 | 60.17 | 60.70 | 2,866,786 | +0.08(+0.12%) |
Oct 26, 2017 | 60.31 | 61.02 | 60.02 | 60.62 | 4,496,990 | +0.55(+0.92%) |
Oct 25, 2017 | 60.38 | 60.38 | 59.35 | 60.07 | 3,204,611 | -0.51(-0.83%) |
Oct 24, 2017 | 60.64 | 60.65 | 60.16 | 60.58 | 2,465,061 | -0.02(-0.04%) |
Oct 23, 2017 | 60.31 | 60.70 | 60.11 | 60.60 | 2,674,229 | +0.29(+0.48%) |
Oct 20, 2017 | 60.22 | 60.49 | 59.84 | 60.32 | 2,915,575 | +0.04(+0.06%) |
Oct 19, 2017 | 59.55 | 60.32 | 59.54 | 60.28 | 3,460,678 | +0.81(+1.36%) |
Oct 18, 2017 | 59.43 | 59.53 | 59.10 | 59.47 | 2,739,463 | -0.06(-0.10%) |
Oct 17, 2017 | 59.58 | 59.71 | 58.99 | 59.53 | 2,593,686 | -0.05(-0.09%) |
Oct 16, 2017 | 59.67 | 59.79 | 59.06 | 59.58 | 3,137,497 | +0.31(+0.52%) |
Oct 13, 2017 | 59.44 | 59.75 | 59.14 | 59.27 | 2,288,411 | -0.01(-0.01%) |
Oct 12, 2017 | 58.74 | 59.34 | 58.63 | 59.28 | 2,442,367 | +0.47(+0.79%) |
Oct 11, 2017 | 58.43 | 59.16 | 58.43 | 58.81 | 2,992,171 | +0.20(+0.35%) |
Oct 10, 2017 | 57.96 | 58.63 | 57.74 | 58.61 | 2,659,537 | +0.83(+1.44%) |
Oct 09, 2017 | 58.18 | 58.18 | 57.72 | 57.78 | 1,729,765 | -0.13(-0.22%) |
Oct 06, 2017 | 57.75 | 57.97 | 57.47 | 57.91 | 1,985,985 | +0.00(+0.00%) |
Oct 05, 2017 | 57.93 | 58.07 | 57.66 | 57.91 | 2,537,442 | -0.05(-0.08%) |
Oct 04, 2017 | 57.32 | 57.98 | 57.11 | 57.96 | 3,018,824 | +0.69(+1.21%) |
Oct 03, 2017 | 57.84 | 57.84 | 57.17 | 57.26 | 2,990,467 | -0.60(-1.03%) |
Oct 02, 2017 | 58.20 | 58.25 | 57.76 | 57.86 | 2,826,960 | -0.14(-0.25%) |
Sep 29, 2017 | 57.93 | 58.13 | 57.73 | 58.00 | 3,229,040 | -0.08(-0.13%) |
Sep 28, 2017 | 57.75 | 58.19 | 57.47 | 58.08 | 2,564,292 | +0.19(+0.33%) |
Sep 27, 2017 | 57.68 | 57.89 | 4,828,793 | -1.08(-1.83%) | ||
Sep 26, 2017 | 58.75 | 59.18 | 58.62 | 58.97 | 2,826,716 | +0.14(+0.24%) |
Sep 25, 2017 | 58.28 | 58.84 | 58.17 | 58.82 | 3,084,783 | +0.74(+1.27%) |
Sep 22, 2017 | 58.46 | 58.51 | 57.99 | 58.08 | 2,439,169 | -0.20(-0.34%) |
Sep 21, 2017 | 58.60 | 58.75 | 58.27 | 58.28 | 1,666,332 | -0.24(-0.41%) |
Sep 20, 2017 | 59.16 | 59.35 | 58.29 | 58.52 | 2,779,254 | -0.54(-0.91%) |
Sep 19, 2017 | 59.33 | 59.37 | 58.85 | 59.06 | 3,267,803 | -0.17(-0.28%) |
Sep 18, 2017 | 59.94 | 60.04 | 58.67 | 59.22 | 3,277,167 | -0.72(-1.19%) |
Sep 15, 2017 | 59.84 | 60.12 | 59.70 | 59.94 | 9,089,683 | +0.25(+0.42%) |
Sep 14, 2017 | 58.81 | 59.76 | 58.69 | 59.69 | 4,006,690 | +0.83(+1.41%) |
Sep 13, 2017 | 58.92 | 59.23 | 58.81 | 58.86 | 2,734,158 | -0.08(-0.14%) |
Sep 12, 2017 | 60.16 | 60.18 | 58.71 | 58.94 | 3,643,583 | -1.31(-2.18%) |
Sep 11, 2017 | 59.71 | 60.28 | 59.71 | 60.25 | 3,174,102 | +0.51(+0.86%) |
Sep 08, 2017 | 59.15 | 59.83 | 59.00 | 59.74 | 2,929,232 | +0.75(+1.27%) |
Sep 07, 2017 | 58.80 | 59.24 | 58.60 | 59.00 | 4,122,143 | +0.20(+0.33%) |
Sep 06, 2017 | 59.10 | 59.16 | 58.71 | 58.80 | 2,812,356 | -0.15(-0.26%) |
Sep 05, 2017 | 59.18 | 59.22 | 58.78 | 58.95 | 3,453,223 | -0.11(-0.18%) |
Sep 01, 2017 | 59.49 | 59.61 | 58.96 | 59.06 | 2,052,530 | -0.33(-0.56%) |
Aug 31, 2017 | 59.48 | 59.65 | 59.28 | 59.39 | 2,666,439 | -0.04(-0.06%) |
Aug 30, 2017 | 59.90 | 60.00 | 59.36 | 59.43 | 2,290,587 | -0.50(-0.84%) |
Aug 29, 2017 | 59.90 | 60.25 | 59.87 | 59.93 | 2,765,042 | +0.07(+0.12%) |
Aug 28, 2017 | 59.91 | 60.00 | 59.61 | 59.85 | 2,277,418 | +0.04(+0.07%) |
Aug 25, 2017 | 59.51 | 60.12 | 59.34 | 59.81 | 3,315,165 | +0.47(+0.79%) |
Aug 24, 2017 | 59.17 | 59.47 | 59.05 | 59.34 | 2,752,881 | +0.17(+0.29%) |
Aug 23, 2017 | 58.97 | 59.20 | 58.66 | 59.17 | 2,127,286 | +0.19(+0.32%) |
Aug 22, 2017 | 58.81 | 58.99 | 58.65 | 58.98 | 1,902,515 | +0.17(+0.29%) |
Aug 21, 2017 | 58.86 | 58.93 | 58.58 | 58.81 | 1,774,550 | +0.04(+0.06%) |
Aug 18, 2017 | 58.26 | 58.90 | 58.16 | 58.77 | 3,083,665 | +0.43(+0.73%) |
Aug 17, 2017 | 58.34 | 58.74 | 58.27 | 58.34 | 2,330,654 | -0.09(-0.15%) |
Aug 16, 2017 | 58.19 | 58.51 | 58.07 | 58.43 | 4,078,095 | +0.25(+0.44%) |
Aug 15, 2017 | 57.84 | 58.30 | 57.81 | 58.18 | 4,395,509 | +0.16(+0.28%) |
Aug 14, 2017 | 57.87 | 58.15 | 57.82 | 58.02 | 2,054,075 | +0.22(+0.37%) |
Aug 11, 2017 | 58.22 | 58.22 | 57.54 | 57.80 | 1,958,217 | -0.32(-0.55%) |
Aug 10, 2017 | 58.06 | 58.27 | 57.86 | 58.12 | 2,117,593 | -0.01(-0.03%) |
Aug 09, 2017 | 58.49 | 58.49 | 58.03 | 58.13 | 2,137,679 | -0.09(-0.15%) |
Aug 08, 2017 | 58.07 | 58.27 | 57.96 | 58.22 | 1,696,215 | +0.03(+0.05%) |
Aug 07, 2017 | 58.26 | 58.42 | 58.09 | 58.19 | 2,181,717 | -0.12(-0.20%) |
Aug 04, 2017 | 58.31 | 58.50 | 57.81 | 58.31 | 2,712,650 | -0.24(-0.41%) |
Aug 03, 2017 | 58.02 | 58.60 | 57.97 | 58.55 | 3,460,282 | +0.40(+0.69%) |
Aug 02, 2017 | 57.62 | 58.16 | 57.18 | 58.15 | 2,241,921 | +0.42(+0.72%) |