Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.61 | 64.08 | 62.07 | 63.04 | 337,037 | +1.13(+1.83%) |
Oct 30, 2017 | 62.36 | 62.72 | 61.73 | 61.91 | 176,801 | -0.68(-1.09%) |
Oct 27, 2017 | 61.55 | 62.64 | 61.53 | 62.59 | 253,633 | +0.95(+1.54%) |
Oct 26, 2017 | 62.03 | 62.21 | 61.53 | 61.64 | 135,649 | -0.15(-0.24%) |
Oct 25, 2017 | 61.69 | 61.86 | 60.95 | 61.78 | 169,811 | +0.07(+0.12%) |
Oct 24, 2017 | 61.79 | 61.88 | 61.51 | 61.71 | 202,095 | -0.09(-0.15%) |
Oct 23, 2017 | 61.61 | 61.87 | 61.38 | 61.80 | 208,676 | +0.25(+0.41%) |
Oct 20, 2017 | 61.77 | 61.77 | 60.99 | 61.55 | 255,679 | -0.12(-0.20%) |
Oct 19, 2017 | 61.46 | 61.73 | 61.30 | 61.67 | 192,072 | +0.16(+0.25%) |
Oct 18, 2017 | 61.17 | 61.67 | 61.01 | 61.51 | 189,784 | +0.29(+0.48%) |
Oct 17, 2017 | 60.94 | 61.34 | 60.56 | 61.22 | 177,398 | +0.12(+0.20%) |
Oct 16, 2017 | 61.28 | 61.48 | 60.79 | 61.10 | 168,184 | -0.11(-0.19%) |
Oct 13, 2017 | 61.83 | 62.05 | 61.15 | 61.21 | 341,292 | -0.27(-0.44%) |
Oct 12, 2017 | 61.06 | 61.81 | 61.06 | 61.48 | 285,141 | +0.38(+0.62%) |
Oct 11, 2017 | 61.36 | 61.60 | 60.87 | 61.10 | 235,648 | -0.16(-0.27%) |
Oct 10, 2017 | 61.28 | 61.28 | 60.68 | 61.27 | 250,915 | +0.29(+0.47%) |
Oct 09, 2017 | 60.80 | 61.06 | 60.77 | 60.98 | 150,096 | +0.20(+0.32%) |
Oct 06, 2017 | 60.71 | 61.01 | 60.42 | 60.78 | 144,233 | -0.07(-0.11%) |
Oct 05, 2017 | 60.65 | 60.91 | 60.18 | 60.85 | 133,053 | +0.24(+0.39%) |
Oct 04, 2017 | 60.45 | 60.69 | 60.15 | 60.61 | 263,544 | +0.26(+0.43%) |
Oct 03, 2017 | 60.45 | 60.49 | 59.80 | 60.35 | 190,785 | -0.13(-0.22%) |
Oct 02, 2017 | 59.24 | 60.83 | 57.86 | 60.48 | 300,834 | +0.18(+0.30%) |
Sep 29, 2017 | 60.96 | 61.00 | 60.28 | 60.30 | 226,614 | -0.84(-1.37%) |
Sep 28, 2017 | 60.90 | 61.28 | 60.31 | 61.14 | 164,989 | -0.07(-0.11%) |
Sep 27, 2017 | 61.16 | 61.44 | 60.23 | 61.20 | 275,630 | -0.08(-0.13%) |
Sep 26, 2017 | 61.25 | 61.91 | 61.05 | 61.28 | 190,667 | +0.02(+0.04%) |
Sep 25, 2017 | 60.52 | 61.49 | 60.28 | 61.26 | 226,525 | +0.68(+1.12%) |
Sep 22, 2017 | 61.05 | 61.28 | 60.52 | 60.58 | 172,565 | -0.36(-0.59%) |
Sep 21, 2017 | 60.80 | 61.27 | 60.52 | 60.94 | 207,941 | +0.24(+0.39%) |
Sep 20, 2017 | 61.29 | 61.39 | 60.41 | 60.70 | 197,926 | -0.38(-0.63%) |
Sep 19, 2017 | 61.34 | 61.56 | 60.89 | 61.09 | 144,199 | -0.09(-0.15%) |
Sep 18, 2017 | 61.74 | 61.80 | 60.80 | 61.18 | 162,709 | -0.49(-0.80%) |
Sep 15, 2017 | 61.41 | 61.68 | 61.10 | 61.67 | 396,352 | +0.38(+0.63%) |
Sep 14, 2017 | 60.81 | 61.41 | 60.65 | 61.28 | 141,209 | +0.40(+0.66%) |
Sep 13, 2017 | 61.19 | 61.19 | 60.73 | 60.88 | 223,940 | -0.41(-0.67%) |
Sep 12, 2017 | 61.88 | 62.01 | 60.89 | 61.29 | 207,633 | -0.72(-1.16%) |
Sep 11, 2017 | 61.48 | 62.03 | 61.10 | 62.01 | 152,645 | +0.75(+1.23%) |
Sep 08, 2017 | 61.37 | 61.54 | 61.01 | 61.26 | 237,757 | -0.25(-0.41%) |
Sep 07, 2017 | 60.88 | 61.57 | 60.58 | 61.51 | 193,648 | +0.61(+0.99%) |
Sep 06, 2017 | 61.69 | 61.69 | 60.86 | 60.91 | 266,943 | -0.66(-1.08%) |
Sep 05, 2017 | 61.69 | 61.96 | 61.28 | 61.57 | 231,121 | -0.01(-0.01%) |
Sep 01, 2017 | 61.81 | 61.81 | 61.34 | 61.58 | 147,733 | -0.03(-0.05%) |
Aug 31, 2017 | 61.48 | 61.82 | 61.39 | 61.61 | 147,486 | +0.34(+0.55%) |
Aug 30, 2017 | 61.69 | 61.69 | 61.19 | 61.28 | 90,343 | -0.41(-0.66%) |
Aug 29, 2017 | 61.86 | 62.28 | 61.67 | 61.69 | 166,096 | +0.04(+0.07%) |
Aug 28, 2017 | 61.77 | 61.87 | 61.36 | 61.64 | 165,989 | +0.04(+0.07%) |
Aug 25, 2017 | 61.68 | 61.86 | 61.52 | 61.60 | 123,692 | -0.11(-0.19%) |
Aug 24, 2017 | 61.41 | 61.80 | 61.05 | 61.72 | 121,412 | +0.33(+0.53%) |
Aug 23, 2017 | 61.21 | 61.41 | 60.19 | 61.39 | 134,875 | -0.02(-0.03%) |
Aug 22, 2017 | 60.51 | 61.41 | 60.35 | 61.41 | 143,080 | +0.89(+1.48%) |
Aug 21, 2017 | 60.21 | 60.73 | 60.05 | 60.51 | 173,995 | +0.20(+0.33%) |
Aug 18, 2017 | 60.14 | 60.77 | 59.51 | 60.32 | 527,916 | -0.25(-0.41%) |
Aug 17, 2017 | 61.03 | 61.28 | 60.55 | 60.56 | 276,012 | -0.48(-0.79%) |
Aug 16, 2017 | 60.96 | 61.13 | 60.78 | 61.05 | 180,476 | +0.26(+0.43%) |
Aug 15, 2017 | 60.82 | 61.19 | 60.67 | 60.78 | 196,818 | -0.28(-0.46%) |
Aug 14, 2017 | 60.58 | 61.19 | 60.47 | 61.06 | 266,329 | +0.48(+0.78%) |
Aug 11, 2017 | 60.76 | 61.02 | 60.12 | 60.59 | 377,199 | -0.49(-0.80%) |
Aug 10, 2017 | 60.47 | 61.19 | 60.25 | 61.08 | 180,527 | +0.43(+0.70%) |
Aug 09, 2017 | 60.60 | 60.84 | 60.14 | 60.65 | 270,053 | -0.11(-0.19%) |
Aug 08, 2017 | 60.23 | 60.81 | 60.23 | 60.77 | 141,642 | +0.52(+0.86%) |
Aug 07, 2017 | 60.08 | 60.35 | 59.83 | 60.25 | 123,259 | +0.17(+0.28%) |
Aug 04, 2017 | 59.93 | 60.21 | 59.72 | 60.08 | 135,448 | +0.05(+0.08%) |
Aug 03, 2017 | 60.02 | 60.09 | 59.61 | 60.03 | 273,107 | +0.13(+0.22%) |
Aug 02, 2017 | 60.41 | 60.41 | 59.50 | 59.90 | 268,663 | -0.32(-0.53%) |