Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.57 | 62.01 | 61.20 | 61.27 | 3,745,007 | -0.26(-0.42%) |
Oct 30, 2017 | 61.16 | 61.95 | 60.67 | 61.52 | 3,414,169 | +0.73(+1.20%) |
Oct 27, 2017 | 60.54 | 60.96 | 60.26 | 60.79 | 2,862,546 | +0.08(+0.12%) |
Oct 26, 2017 | 60.40 | 61.11 | 60.11 | 60.71 | 4,490,339 | +0.55(+0.92%) |
Oct 25, 2017 | 60.46 | 60.46 | 59.44 | 60.16 | 3,199,871 | -0.51(-0.83%) |
Oct 24, 2017 | 60.73 | 60.74 | 60.25 | 60.67 | 2,461,415 | -0.02(-0.04%) |
Oct 23, 2017 | 60.40 | 60.79 | 60.20 | 60.69 | 2,670,274 | +0.29(+0.47%) |
Oct 20, 2017 | 60.31 | 60.58 | 59.93 | 60.40 | 2,911,263 | +0.04(+0.06%) |
Oct 19, 2017 | 59.63 | 60.41 | 59.63 | 60.37 | 3,455,560 | +0.81(+1.36%) |
Oct 18, 2017 | 59.51 | 59.62 | 59.19 | 59.56 | 2,735,411 | -0.06(-0.10%) |
Oct 17, 2017 | 59.67 | 59.80 | 59.08 | 59.62 | 2,589,850 | -0.05(-0.09%) |
Oct 16, 2017 | 59.76 | 59.88 | 59.15 | 59.67 | 3,132,857 | +0.31(+0.52%) |
Oct 13, 2017 | 59.53 | 59.84 | 59.23 | 59.36 | 2,285,026 | -0.01(-0.01%) |
Oct 12, 2017 | 58.83 | 59.43 | 58.71 | 59.37 | 2,438,755 | +0.47(+0.79%) |
Oct 11, 2017 | 58.52 | 59.25 | 58.52 | 58.90 | 2,987,746 | +0.20(+0.35%) |
Oct 10, 2017 | 58.04 | 58.71 | 57.83 | 58.70 | 2,655,604 | +0.83(+1.44%) |
Oct 09, 2017 | 58.27 | 58.27 | 57.81 | 57.87 | 1,727,207 | -0.13(-0.22%) |
Oct 06, 2017 | 57.84 | 58.06 | 57.56 | 58.00 | 1,983,047 | +0.00(+0.00%) |
Oct 05, 2017 | 58.02 | 58.15 | 57.75 | 58.00 | 2,533,689 | -0.05(-0.08%) |
Oct 04, 2017 | 57.41 | 58.07 | 57.20 | 58.04 | 3,014,359 | +0.69(+1.21%) |
Oct 03, 2017 | 57.93 | 57.93 | 57.26 | 57.35 | 2,986,044 | -0.60(-1.03%) |
Oct 02, 2017 | 58.29 | 58.34 | 57.84 | 57.94 | 2,822,779 | -0.14(-0.25%) |
Sep 29, 2017 | 58.02 | 58.21 | 57.81 | 58.09 | 3,224,264 | -0.08(-0.13%) |
Sep 28, 2017 | 57.84 | 58.28 | 57.56 | 58.16 | 2,560,499 | +0.19(+0.33%) |
Sep 27, 2017 | 57.77 | 57.97 | 4,821,651 | -1.08(-1.83%) | ||
Sep 26, 2017 | 58.84 | 59.26 | 58.71 | 59.05 | 2,822,535 | +0.14(+0.24%) |
Sep 25, 2017 | 58.37 | 58.92 | 58.25 | 58.91 | 3,080,221 | +0.74(+1.27%) |
Sep 22, 2017 | 58.55 | 58.59 | 58.07 | 58.17 | 2,435,562 | -0.20(-0.34%) |
Sep 21, 2017 | 58.68 | 58.84 | 58.36 | 58.37 | 1,663,867 | -0.24(-0.41%) |
Sep 20, 2017 | 59.25 | 59.44 | 58.37 | 58.61 | 2,775,143 | -0.54(-0.91%) |
Sep 19, 2017 | 59.42 | 59.45 | 58.94 | 59.14 | 3,262,970 | -0.17(-0.28%) |
Sep 18, 2017 | 60.03 | 60.13 | 58.76 | 59.31 | 3,272,320 | -0.72(-1.19%) |
Sep 15, 2017 | 59.93 | 60.21 | 59.79 | 60.03 | 9,076,239 | +0.25(+0.42%) |
Sep 14, 2017 | 58.89 | 59.85 | 58.78 | 59.78 | 4,000,764 | +0.83(+1.41%) |
Sep 13, 2017 | 59.01 | 59.32 | 58.90 | 58.95 | 2,730,115 | -0.08(-0.14%) |
Sep 12, 2017 | 60.25 | 60.27 | 58.80 | 59.03 | 3,638,194 | -1.31(-2.18%) |
Sep 11, 2017 | 59.80 | 60.37 | 59.80 | 60.34 | 3,169,407 | +0.51(+0.86%) |
Sep 08, 2017 | 59.23 | 59.92 | 59.09 | 59.83 | 2,924,900 | +0.75(+1.27%) |
Sep 07, 2017 | 58.89 | 59.32 | 58.68 | 59.08 | 4,116,047 | +0.20(+0.33%) |
Sep 06, 2017 | 59.19 | 59.25 | 58.80 | 58.89 | 2,808,196 | -0.15(-0.26%) |
Sep 05, 2017 | 59.27 | 59.31 | 58.87 | 59.04 | 3,448,115 | -0.11(-0.18%) |
Sep 01, 2017 | 59.57 | 59.69 | 59.05 | 59.14 | 2,049,494 | -0.33(-0.56%) |
Aug 31, 2017 | 59.57 | 59.74 | 59.37 | 59.48 | 2,662,496 | -0.04(-0.06%) |
Aug 30, 2017 | 59.99 | 60.09 | 59.45 | 59.51 | 2,287,199 | -0.50(-0.84%) |
Aug 29, 2017 | 59.99 | 60.34 | 59.96 | 60.02 | 2,760,953 | +0.07(+0.12%) |
Aug 28, 2017 | 60.00 | 60.09 | 59.69 | 59.94 | 2,274,050 | +0.04(+0.07%) |
Aug 25, 2017 | 59.60 | 60.21 | 59.43 | 59.90 | 3,310,262 | +0.47(+0.79%) |
Aug 24, 2017 | 59.25 | 59.56 | 59.13 | 59.42 | 2,748,809 | +0.17(+0.29%) |
Aug 23, 2017 | 59.06 | 59.29 | 58.75 | 59.25 | 2,124,139 | +0.19(+0.32%) |
Aug 22, 2017 | 58.89 | 59.07 | 58.74 | 59.07 | 1,899,701 | +0.17(+0.29%) |
Aug 21, 2017 | 58.95 | 59.02 | 58.67 | 58.89 | 1,771,926 | +0.04(+0.06%) |
Aug 18, 2017 | 58.35 | 58.99 | 58.24 | 58.86 | 3,079,104 | +0.43(+0.73%) |
Aug 17, 2017 | 58.43 | 58.83 | 58.36 | 58.43 | 2,327,207 | -0.09(-0.15%) |
Aug 16, 2017 | 58.28 | 58.59 | 58.16 | 58.52 | 4,072,063 | +0.25(+0.44%) |
Aug 15, 2017 | 57.92 | 58.39 | 57.89 | 58.27 | 4,389,007 | +0.16(+0.28%) |
Aug 14, 2017 | 57.96 | 58.23 | 57.91 | 58.10 | 2,051,037 | +0.22(+0.37%) |
Aug 11, 2017 | 58.30 | 58.30 | 57.63 | 57.88 | 1,955,321 | -0.32(-0.55%) |
Aug 10, 2017 | 58.15 | 58.36 | 57.94 | 58.21 | 2,114,461 | -0.02(-0.03%) |
Aug 09, 2017 | 58.58 | 58.58 | 58.12 | 58.22 | 2,134,517 | -0.09(-0.15%) |
Aug 08, 2017 | 58.15 | 58.36 | 58.05 | 58.31 | 1,693,707 | +0.03(+0.05%) |
Aug 07, 2017 | 58.35 | 58.50 | 58.18 | 58.28 | 2,178,490 | -0.12(-0.20%) |
Aug 04, 2017 | 58.40 | 58.59 | 57.90 | 58.40 | 2,708,638 | -0.24(-0.41%) |
Aug 03, 2017 | 58.11 | 58.69 | 58.06 | 58.64 | 3,455,164 | +0.40(+0.69%) |
Aug 02, 2017 | 57.70 | 58.24 | 57.26 | 58.24 | 2,238,605 | +0.42(+0.72%) |