Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.58 | 62.18 | 61.53 | 61.80 | 483,098 | +0.37(+0.61%) |
Oct 30, 2017 | 61.84 | 61.89 | 61.21 | 61.43 | 395,607 | -0.56(-0.91%) |
Oct 27, 2017 | 62.14 | 62.47 | 61.34 | 61.99 | 343,289 | -0.19(-0.31%) |
Oct 26, 2017 | 61.81 | 62.40 | 61.40 | 62.18 | 378,165 | +0.65(+1.06%) |
Oct 25, 2017 | 61.30 | 61.82 | 61.08 | 61.53 | 391,121 | +0.03(+0.04%) |
Oct 24, 2017 | 60.82 | 61.69 | 60.82 | 61.50 | 445,181 | +0.73(+1.20%) |
Oct 23, 2017 | 60.71 | 61.08 | 60.41 | 60.77 | 264,722 | +0.11(+0.18%) |
Oct 20, 2017 | 60.51 | 60.90 | 60.46 | 60.66 | 349,933 | +0.49(+0.82%) |
Oct 19, 2017 | 59.94 | 60.32 | 59.63 | 60.17 | 253,686 | -0.01(-0.02%) |
Oct 18, 2017 | 60.69 | 60.78 | 60.14 | 60.18 | 313,357 | -0.36(-0.60%) |
Oct 17, 2017 | 60.76 | 60.90 | 60.51 | 60.55 | 331,827 | -0.33(-0.54%) |
Oct 16, 2017 | 60.49 | 61.14 | 60.43 | 60.87 | 732,171 | +0.45(+0.75%) |
Oct 13, 2017 | 60.14 | 60.86 | 59.86 | 60.42 | 550,955 | +0.49(+0.82%) |
Oct 12, 2017 | 59.86 | 60.16 | 59.75 | 59.93 | 412,197 | -0.05(-0.09%) |
Oct 11, 2017 | 60.18 | 60.22 | 59.78 | 59.98 | 494,913 | -0.15(-0.26%) |
Oct 10, 2017 | 60.56 | 60.56 | 60.00 | 60.14 | 354,812 | -0.28(-0.47%) |
Oct 09, 2017 | 60.90 | 61.00 | 60.42 | 60.42 | 305,457 | -0.34(-0.55%) |
Oct 06, 2017 | 60.66 | 61.18 | 60.00 | 60.76 | 655,737 | -0.15(-0.25%) |
Oct 05, 2017 | 61.09 | 61.41 | 60.86 | 60.91 | 520,419 | +0.00(+0.00%) |
Oct 04, 2017 | 61.05 | 61.42 | 60.74 | 60.91 | 477,333 | -0.05(-0.07%) |
Oct 03, 2017 | 59.95 | 60.98 | 59.86 | 60.96 | 910,079 | +1.23(+2.05%) |
Oct 02, 2017 | 59.46 | 59.85 | 59.46 | 59.73 | 835,680 | +0.28(+0.47%) |
Sep 29, 2017 | 59.65 | 59.99 | 59.26 | 59.45 | 509,814 | -0.19(-0.32%) |
Sep 28, 2017 | 59.38 | 60.02 | 59.23 | 59.64 | 590,514 | +0.19(+0.32%) |
Sep 27, 2017 | 59.28 | 59.52 | 59.13 | 59.45 | 478,817 | +0.35(+0.58%) |
Sep 26, 2017 | 58.83 | 59.28 | 58.48 | 59.10 | 606,457 | +0.68(+1.17%) |
Sep 25, 2017 | 58.40 | 58.64 | 58.31 | 58.42 | 269,631 | +0.08(+0.14%) |
Sep 22, 2017 | 58.27 | 58.87 | 58.26 | 58.34 | 254,658 | -0.05(-0.08%) |
Sep 21, 2017 | 58.38 | 58.71 | 58.10 | 58.38 | 1,176,852 | +0.18(+0.31%) |
Sep 20, 2017 | 58.55 | 58.62 | 58.11 | 58.20 | 301,632 | -0.15(-0.25%) |
Sep 19, 2017 | 58.90 | 58.93 | 58.16 | 58.35 | 505,681 | -0.51(-0.86%) |
Sep 18, 2017 | 58.20 | 58.86 | 58.06 | 58.86 | 437,732 | +0.65(+1.12%) |
Sep 15, 2017 | 57.74 | 58.26 | 57.70 | 58.20 | 721,549 | +0.44(+0.76%) |
Sep 14, 2017 | 57.76 | 58.07 | 57.68 | 57.76 | 609,692 | -0.10(-0.17%) |
Sep 13, 2017 | 57.86 | 58.23 | 57.40 | 57.86 | 685,785 | -0.01(-0.02%) |
Sep 12, 2017 | 57.90 | 58.38 | 57.71 | 57.87 | 510,169 | +0.08(+0.14%) |
Sep 11, 2017 | 56.42 | 57.80 | 56.13 | 57.79 | 877,611 | +1.73(+3.08%) |
Sep 08, 2017 | 55.69 | 56.26 | 55.53 | 56.06 | 630,308 | +0.32(+0.57%) |
Sep 07, 2017 | 55.82 | 55.97 | 55.39 | 55.75 | 506,515 | -0.03(-0.05%) |
Sep 06, 2017 | 56.03 | 56.03 | 55.44 | 55.77 | 517,345 | -0.05(-0.10%) |
Sep 05, 2017 | 56.38 | 56.61 | 55.78 | 55.83 | 548,813 | -0.81(-1.43%) |
Sep 01, 2017 | 56.57 | 56.66 | 56.02 | 56.64 | 734,564 | +0.23(+0.40%) |
Aug 31, 2017 | 55.51 | 56.48 | 55.37 | 56.41 | 689,565 | +1.15(+2.07%) |
Aug 30, 2017 | 55.15 | 55.29 | 54.80 | 55.26 | 933,527 | +0.12(+0.22%) |
Aug 29, 2017 | 55.11 | 55.38 | 54.99 | 55.14 | 360,070 | -0.34(-0.62%) |
Aug 28, 2017 | 55.68 | 55.82 | 55.38 | 55.49 | 472,806 | -0.19(-0.34%) |
Aug 25, 2017 | 55.75 | 55.85 | 55.41 | 55.68 | 653,901 | +0.14(+0.24%) |
Aug 24, 2017 | 55.88 | 56.06 | 55.52 | 55.54 | 652,463 | -0.25(-0.45%) |
Aug 23, 2017 | 55.27 | 55.98 | 55.27 | 55.79 | 577,335 | +0.13(+0.23%) |
Aug 22, 2017 | 55.42 | 55.82 | 55.31 | 55.67 | 329,771 | +0.52(+0.94%) |
Aug 21, 2017 | 55.15 | 55.30 | 54.90 | 55.15 | 399,832 | -0.08(-0.15%) |
Aug 18, 2017 | 55.11 | 55.57 | 54.83 | 55.23 | 698,117 | +0.14(+0.25%) |
Aug 17, 2017 | 55.69 | 55.97 | 55.06 | 55.10 | 517,316 | -0.66(-1.19%) |
Aug 16, 2017 | 55.48 | 56.19 | 55.48 | 55.76 | 812,268 | +0.37(+0.67%) |
Aug 15, 2017 | 55.38 | 56.07 | 54.80 | 55.39 | 710,204 | -0.05(-0.08%) |
Aug 14, 2017 | 55.48 | 55.63 | 55.23 | 55.43 | 655,429 | +0.34(+0.62%) |
Aug 11, 2017 | 55.15 | 55.48 | 54.16 | 55.09 | 1,469,548 | -0.23(-0.41%) |
Aug 10, 2017 | 55.21 | 55.59 | 55.09 | 55.31 | 1,032,866 | -0.26(-0.47%) |
Aug 09, 2017 | 56.22 | 56.55 | 55.44 | 55.58 | 912,672 | -0.84(-1.49%) |
Aug 08, 2017 | 57.22 | 57.47 | 56.31 | 56.42 | 686,086 | -1.01(-1.77%) |
Aug 07, 2017 | 57.53 | 57.82 | 57.32 | 57.43 | 807,615 | -0.06(-0.11%) |
Aug 04, 2017 | 57.13 | 57.66 | 57.03 | 57.50 | 765,095 | +0.64(+1.13%) |
Aug 03, 2017 | 57.55 | 57.57 | 56.14 | 56.85 | 1,238,413 | -0.58(-1.01%) |
Aug 02, 2017 | 59.70 | 59.70 | 56.90 | 57.43 | 1,484,743 | -1.28(-2.18%) |