Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.29 | 61.33 | 60.30 | 60.80 | 2,663,963 | +0.27(+0.45%) |
Oct 30, 2017 | 60.34 | 60.68 | 60.18 | 60.53 | 2,302,442 | +0.09(+0.15%) |
Oct 27, 2017 | 59.78 | 60.56 | 59.77 | 60.44 | 1,271,218 | +0.56(+0.94%) |
Oct 26, 2017 | 60.52 | 60.77 | 59.86 | 59.88 | 1,787,715 | -0.21(-0.35%) |
Oct 25, 2017 | 60.39 | 60.55 | 59.74 | 60.09 | 2,280,532 | -0.65(-1.08%) |
Oct 24, 2017 | 60.52 | 60.80 | 60.32 | 60.74 | 1,820,741 | -0.11(-0.18%) |
Oct 23, 2017 | 60.72 | 60.99 | 60.29 | 60.85 | 1,601,145 | +0.31(+0.52%) |
Oct 20, 2017 | 60.33 | 60.71 | 60.20 | 60.54 | 2,361,091 | +0.10(+0.16%) |
Oct 19, 2017 | 59.31 | 60.44 | 59.11 | 60.44 | 1,736,989 | +1.23(+2.08%) |
Oct 18, 2017 | 59.06 | 59.60 | 59.00 | 59.21 | 2,596,910 | +0.19(+0.32%) |
Oct 17, 2017 | 59.00 | 59.22 | 58.51 | 59.02 | 4,944,897 | -0.03(-0.05%) |
Oct 16, 2017 | 59.25 | 59.47 | 58.86 | 59.05 | 2,232,790 | -0.27(-0.45%) |
Oct 13, 2017 | 60.55 | 60.75 | 59.13 | 59.31 | 3,942,342 | -1.27(-2.10%) |
Oct 12, 2017 | 59.72 | 60.60 | 59.65 | 60.58 | 3,729,818 | +0.94(+1.58%) |
Oct 11, 2017 | 59.64 | 60.20 | 59.51 | 59.64 | 2,543,045 | -0.09(-0.15%) |
Oct 10, 2017 | 58.99 | 59.75 | 58.86 | 59.73 | 2,031,518 | +0.75(+1.28%) |
Oct 09, 2017 | 59.16 | 59.23 | 58.87 | 58.98 | 861,984 | -0.05(-0.09%) |
Oct 06, 2017 | 58.83 | 59.09 | 58.57 | 59.03 | 1,761,956 | -0.05(-0.08%) |
Oct 05, 2017 | 59.23 | 59.23 | 58.85 | 59.08 | 1,282,876 | -0.13(-0.22%) |
Oct 04, 2017 | 58.68 | 59.23 | 58.53 | 59.21 | 1,879,430 | +0.64(+1.09%) |
Oct 03, 2017 | 58.55 | 58.65 | 58.22 | 58.57 | 2,312,521 | +0.01(+0.01%) |
Oct 02, 2017 | 58.90 | 59.10 | 58.42 | 58.56 | 2,824,877 | -0.13(-0.22%) |
Sep 29, 2017 | 58.90 | 58.99 | 58.53 | 58.69 | 2,669,135 | -0.30(-0.52%) |
Sep 28, 2017 | 58.94 | 59.15 | 58.51 | 58.99 | 2,587,247 | +0.02(+0.04%) |
Sep 27, 2017 | 59.41 | 59.70 | 58.66 | 58.97 | 2,335,924 | -0.81(-1.35%) |
Sep 26, 2017 | 59.86 | 60.00 | 59.57 | 59.78 | 1,594,344 | -0.09(-0.15%) |
Sep 25, 2017 | 59.16 | 59.88 | 59.01 | 59.87 | 2,754,738 | +0.75(+1.26%) |
Sep 22, 2017 | 59.60 | 59.63 | 59.08 | 59.12 | 1,689,392 | -0.29(-0.48%) |
Sep 21, 2017 | 59.70 | 59.85 | 59.36 | 59.41 | 2,233,326 | -0.32(-0.54%) |
Sep 20, 2017 | 60.34 | 60.42 | 59.50 | 59.73 | 2,176,404 | -0.47(-0.78%) |
Sep 19, 2017 | 60.81 | 60.91 | 60.06 | 60.20 | 3,319,302 | -0.63(-1.04%) |
Sep 18, 2017 | 61.29 | 61.48 | 60.15 | 60.84 | 3,251,793 | -0.49(-0.80%) |
Sep 15, 2017 | 61.29 | 61.58 | 61.14 | 61.33 | 4,024,423 | +0.13(+0.21%) |
Sep 14, 2017 | 61.01 | 61.32 | 60.88 | 61.20 | 2,556,795 | +0.04(+0.06%) |
Sep 13, 2017 | 60.93 | 61.42 | 60.74 | 61.16 | 3,895,318 | +0.18(+0.30%) |
Sep 12, 2017 | 61.61 | 60.68 | 60.98 | 3,795,705 | -0.57(-0.92%) | |
Sep 11, 2017 | 60.99 | 61.61 | 60.75 | 61.55 | 2,389,890 | +0.57(+0.93%) |
Sep 08, 2017 | 60.50 | 61.01 | 60.27 | 60.98 | 1,836,561 | +0.43(+0.71%) |
Sep 07, 2017 | 60.25 | 60.68 | 60.09 | 60.55 | 2,402,016 | +0.47(+0.78%) |
Sep 06, 2017 | 60.65 | 60.74 | 59.97 | 60.08 | 3,297,599 | -0.54(-0.88%) |
Sep 05, 2017 | 60.47 | 60.65 | 60.08 | 60.62 | 2,217,878 | +0.23(+0.38%) |
Sep 01, 2017 | 60.71 | 60.71 | 60.07 | 60.39 | 1,392,419 | -0.17(-0.27%) |
Aug 31, 2017 | 60.81 | 60.90 | 60.52 | 60.56 | 2,048,914 | -0.09(-0.15%) |
Aug 30, 2017 | 60.65 | 60.84 | 60.56 | 60.65 | 1,386,682 | -0.11(-0.19%) |
Aug 29, 2017 | 61.18 | 61.42 | 60.71 | 60.76 | 1,765,808 | -0.31(-0.51%) |
Aug 28, 2017 | 61.18 | 61.23 | 60.87 | 61.07 | 1,342,937 | +0.08(+0.14%) |
Aug 25, 2017 | 60.86 | 61.37 | 60.86 | 60.99 | 2,126,499 | +0.42(+0.69%) |
Aug 24, 2017 | 60.63 | 60.84 | 60.50 | 60.57 | 1,575,633 | -0.10(-0.16%) |
Aug 23, 2017 | 60.53 | 60.84 | 60.45 | 60.67 | 2,406,800 | +0.17(+0.29%) |
Aug 22, 2017 | 60.22 | 60.52 | 60.20 | 60.50 | 1,601,861 | +0.24(+0.40%) |
Aug 21, 2017 | 59.64 | 60.38 | 59.60 | 60.25 | 2,644,069 | +0.63(+1.06%) |
Aug 18, 2017 | 59.73 | 59.91 | 59.54 | 59.62 | 4,242,106 | -0.05(-0.09%) |
Aug 17, 2017 | 60.28 | 60.47 | 59.44 | 59.67 | 3,395,572 | -0.57(-0.95%) |
Aug 16, 2017 | 60.31 | 60.51 | 60.12 | 60.25 | 2,757,170 | -0.11(-0.19%) |
Aug 15, 2017 | 60.62 | 61.42 | 59.92 | 60.36 | 4,788,800 | -0.45(-0.75%) |
Aug 14, 2017 | 59.98 | 60.88 | 59.86 | 60.81 | 2,796,171 | +0.75(+1.24%) |
Aug 11, 2017 | 60.47 | 60.62 | 59.85 | 60.06 | 1,641,363 | -0.11(-0.18%) |
Aug 10, 2017 | 59.99 | 60.29 | 59.78 | 60.17 | 1,480,733 | +0.17(+0.28%) |
Aug 09, 2017 | 60.41 | 60.41 | 59.92 | 60.00 | 1,528,558 | -0.26(-0.43%) |
Aug 08, 2017 | 59.80 | 60.27 | 59.80 | 60.26 | 777,523 | +0.26(+0.44%) |
Aug 07, 2017 | 59.85 | 60.01 | 59.62 | 60.00 | 971,724 | +0.11(+0.19%) |
Aug 04, 2017 | 59.80 | 59.94 | 59.42 | 59.88 | 949,496 | -0.11(-0.19%) |
Aug 03, 2017 | 59.35 | 60.00 | 59.20 | 60.00 | 1,888,845 | +0.53(+0.89%) |
Aug 02, 2017 | 59.30 | 59.60 | 59.01 | 59.47 | 1,712,414 | -0.11(-0.18%) |