Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.96 | 62.39 | 59.77 | 61.36 | 2,081,390 | +1.74(+2.92%) |
Oct 30, 2017 | 59.67 | 60.00 | 59.41 | 59.62 | 847,878 | -0.20(-0.34%) |
Oct 27, 2017 | 59.90 | 59.90 | 59.33 | 59.82 | 724,440 | +0.05(+0.08%) |
Oct 26, 2017 | 59.77 | 60.04 | 59.45 | 59.78 | 1,145,523 | +0.26(+0.43%) |
Oct 25, 2017 | 59.79 | 59.84 | 59.15 | 59.52 | 878,119 | -0.28(-0.46%) |
Oct 24, 2017 | 59.15 | 59.86 | 58.85 | 59.79 | 1,140,232 | +1.06(+1.81%) |
Oct 23, 2017 | 59.14 | 59.59 | 58.51 | 58.73 | 993,789 | -0.51(-0.86%) |
Oct 20, 2017 | 59.30 | 59.38 | 59.05 | 59.24 | 884,129 | +0.31(+0.53%) |
Oct 19, 2017 | 58.60 | 58.96 | 58.24 | 58.93 | 656,380 | +0.19(+0.33%) |
Oct 18, 2017 | 58.43 | 58.84 | 58.13 | 58.73 | 1,210,882 | +0.42(+0.71%) |
Oct 17, 2017 | 60.35 | 60.60 | 57.41 | 58.32 | 3,376,847 | -2.52(-4.14%) |
Oct 16, 2017 | 60.02 | 61.13 | 59.85 | 60.84 | 1,475,129 | +1.15(+1.93%) |
Oct 13, 2017 | 60.04 | 60.34 | 59.60 | 59.68 | 594,118 | -0.16(-0.26%) |
Oct 12, 2017 | 59.22 | 59.85 | 59.08 | 59.84 | 955,051 | +0.53(+0.89%) |
Oct 11, 2017 | 59.59 | 59.72 | 59.21 | 59.32 | 586,360 | -0.30(-0.50%) |
Oct 10, 2017 | 59.80 | 59.89 | 59.41 | 59.61 | 425,367 | -0.02(-0.03%) |
Oct 09, 2017 | 59.61 | 59.82 | 59.41 | 59.63 | 648,517 | +0.08(+0.14%) |
Oct 06, 2017 | 59.33 | 59.63 | 59.18 | 59.55 | 874,005 | +0.08(+0.14%) |
Oct 05, 2017 | 59.56 | 59.59 | 59.03 | 59.46 | 822,012 | -0.05(-0.08%) |
Oct 04, 2017 | 59.02 | 59.64 | 58.78 | 59.51 | 1,110,831 | +0.54(+0.92%) |
Oct 03, 2017 | 58.47 | 58.96 | 57.99 | 58.96 | 1,269,407 | +0.56(+0.96%) |
Oct 02, 2017 | 57.94 | 58.42 | 57.77 | 58.40 | 1,016,707 | +0.64(+1.10%) |
Sep 29, 2017 | 57.53 | 57.93 | 57.36 | 57.77 | 1,117,350 | +0.17(+0.29%) |
Sep 28, 2017 | 58.02 | 58.14 | 57.41 | 57.60 | 1,461,623 | -0.51(-0.87%) |
Sep 27, 2017 | 58.52 | 58.62 | 57.96 | 58.11 | 1,657,058 | -0.31(-0.54%) |
Sep 26, 2017 | 59.55 | 59.67 | 58.36 | 58.42 | 1,703,068 | -1.03(-1.74%) |
Sep 25, 2017 | 59.61 | 59.77 | 59.26 | 59.45 | 830,126 | -0.27(-0.45%) |
Sep 22, 2017 | 59.04 | 59.77 | 58.98 | 59.72 | 841,449 | +0.76(+1.28%) |
Sep 21, 2017 | 59.12 | 59.38 | 58.95 | 58.96 | 860,998 | -0.10(-0.17%) |
Sep 20, 2017 | 58.84 | 59.10 | 58.65 | 59.07 | 775,944 | +0.19(+0.33%) |
Sep 19, 2017 | 58.84 | 59.48 | 58.72 | 58.87 | 786,963 | +0.16(+0.27%) |
Sep 18, 2017 | 58.51 | 58.81 | 58.45 | 58.72 | 726,009 | +0.33(+0.57%) |
Sep 15, 2017 | 58.05 | 58.62 | 57.93 | 58.38 | 1,384,504 | +0.27(+0.46%) |
Sep 14, 2017 | 57.78 | 58.22 | 57.65 | 58.12 | 817,965 | +0.00(+0.00%) |
Sep 13, 2017 | 57.96 | 58.14 | 57.64 | 58.12 | 666,376 | +0.07(+0.13%) |
Sep 12, 2017 | 58.19 | 58.49 | 57.84 | 58.04 | 698,475 | -0.04(-0.06%) |
Sep 11, 2017 | 58.17 | 58.51 | 57.78 | 58.08 | 1,063,657 | +0.18(+0.30%) |
Sep 08, 2017 | 57.53 | 58.25 | 57.50 | 57.90 | 784,195 | +0.28(+0.48%) |
Sep 07, 2017 | 57.24 | 57.72 | 57.10 | 57.63 | 659,692 | +0.42(+0.74%) |
Sep 06, 2017 | 57.30 | 57.48 | 56.76 | 57.20 | 782,178 | +0.11(+0.19%) |
Sep 05, 2017 | 57.09 | 57.64 | 56.83 | 57.09 | 1,005,504 | -0.06(-0.11%) |
Sep 01, 2017 | 57.35 | 57.56 | 57.09 | 57.16 | 620,568 | -0.09(-0.16%) |
Aug 31, 2017 | 57.05 | 57.32 | 56.72 | 57.25 | 883,047 | +0.48(+0.84%) |
Aug 30, 2017 | 56.31 | 56.81 | 56.26 | 56.77 | 732,961 | +0.41(+0.72%) |
Aug 29, 2017 | 55.97 | 56.47 | 55.75 | 56.36 | 772,457 | +0.12(+0.21%) |
Aug 28, 2017 | 55.88 | 56.46 | 55.82 | 56.24 | 1,023,993 | +0.63(+1.12%) |
Aug 25, 2017 | 55.53 | 55.85 | 55.43 | 55.62 | 604,302 | +0.35(+0.63%) |
Aug 24, 2017 | 55.17 | 55.37 | 55.14 | 55.27 | 859,381 | +0.10(+0.18%) |
Aug 23, 2017 | 54.84 | 55.31 | 54.74 | 55.17 | 912,120 | +0.03(+0.05%) |
Aug 22, 2017 | 54.58 | 55.16 | 54.52 | 55.14 | 559,368 | +0.60(+1.10%) |
Aug 21, 2017 | 54.22 | 54.60 | 54.14 | 54.54 | 542,250 | +0.26(+0.47%) |
Aug 18, 2017 | 53.98 | 54.56 | 53.90 | 54.28 | 686,079 | +0.07(+0.14%) |
Aug 17, 2017 | 54.92 | 55.13 | 54.19 | 54.21 | 667,317 | -0.90(-1.64%) |
Aug 16, 2017 | 55.07 | 55.20 | 55.00 | 55.11 | 457,411 | +0.06(+0.12%) |
Aug 15, 2017 | 55.04 | 55.48 | 54.91 | 55.05 | 768,445 | -0.02(-0.03%) |
Aug 14, 2017 | 54.78 | 55.43 | 54.62 | 55.07 | 783,766 | +0.70(+1.29%) |
Aug 11, 2017 | 54.06 | 54.59 | 53.87 | 54.37 | 550,389 | +0.13(+0.24%) |
Aug 10, 2017 | 54.83 | 55.06 | 54.16 | 54.24 | 650,574 | -0.67(-1.22%) |
Aug 09, 2017 | 55.02 | 55.47 | 54.84 | 54.91 | 1,233,069 | -0.12(-0.22%) |
Aug 08, 2017 | 54.94 | 55.41 | 54.86 | 55.03 | 988,046 | -0.18(-0.33%) |
Aug 07, 2017 | 55.11 | 55.31 | 54.86 | 55.21 | 946,380 | +0.02(+0.03%) |
Aug 04, 2017 | 55.31 | 54.58 | 55.20 | 1,480,871 | +0.42(+0.77%) | |
Aug 03, 2017 | 54.97 | 54.99 | 54.39 | 54.77 | 1,186,185 | -0.33(-0.60%) |
Aug 02, 2017 | 54.68 | 55.83 | 54.60 | 55.10 | 1,470,089 | +0.57(+1.05%) |