Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.50 | 61.71 | 60.89 | 61.29 | 3,511,997 | -0.06(-0.10%) |
Oct 30, 2017 | 61.94 | 62.12 | 60.80 | 61.35 | 4,635,309 | -0.84(-1.35%) |
Oct 27, 2017 | 58.59 | 62.41 | 58.58 | 62.19 | 9,086,110 | +3.26(+5.53%) |
Oct 26, 2017 | 61.18 | 62.39 | 58.62 | 58.93 | 8,244,806 | -2.23(-3.65%) |
Oct 25, 2017 | 59.36 | 61.49 | 58.98 | 61.16 | 7,963,027 | +2.31(+3.93%) |
Oct 24, 2017 | 58.70 | 59.30 | 58.23 | 58.85 | 3,836,752 | +0.20(+0.34%) |
Oct 23, 2017 | 59.59 | 59.78 | 58.57 | 58.65 | 3,240,244 | -0.86(-1.45%) |
Oct 20, 2017 | 58.90 | 60.00 | 58.44 | 59.51 | 5,173,553 | +0.76(+1.29%) |
Oct 19, 2017 | 57.72 | 58.92 | 57.61 | 58.75 | 3,797,088 | +0.98(+1.70%) |
Oct 18, 2017 | 56.20 | 59.04 | 55.80 | 57.77 | 7,866,080 | +0.56(+0.98%) |
Oct 17, 2017 | 56.84 | 57.36 | 56.62 | 57.21 | 3,412,098 | +0.40(+0.70%) |
Oct 16, 2017 | 57.14 | 57.54 | 56.65 | 56.81 | 3,674,621 | -0.33(-0.58%) |
Oct 13, 2017 | 57.86 | 57.86 | 56.82 | 57.14 | 3,729,017 | -0.53(-0.92%) |
Oct 12, 2017 | 57.81 | 58.18 | 57.41 | 57.67 | 3,765,814 | -0.04(-0.07%) |
Oct 11, 2017 | 58.27 | 58.43 | 57.56 | 57.71 | 4,819,683 | -0.47(-0.81%) |
Oct 10, 2017 | 59.77 | 57.88 | 58.18 | 5,880,277 | -1.04(-1.76%) | |
Oct 09, 2017 | 61.28 | 61.50 | 58.84 | 59.22 | 6,375,318 | -3.14(-5.04%) |
Oct 06, 2017 | 64.07 | 64.17 | 62.08 | 62.36 | 4,774,033 | -1.65(-2.58%) |
Oct 05, 2017 | 64.00 | 64.19 | 63.62 | 64.01 | 3,066,997 | +0.03(+0.05%) |
Oct 04, 2017 | 63.58 | 64.08 | 63.47 | 63.98 | 2,127,455 | +0.33(+0.52%) |
Oct 03, 2017 | 63.77 | 63.87 | 63.38 | 63.65 | 2,078,369 | +0.02(+0.03%) |
Oct 02, 2017 | 63.37 | 64.29 | 63.32 | 63.63 | 3,004,490 | +0.31(+0.49%) |
Sep 29, 2017 | 63.12 | 64.12 | 63.00 | 63.32 | 3,891,946 | +0.25(+0.40%) |
Sep 28, 2017 | 62.78 | 63.42 | 62.64 | 63.07 | 2,235,054 | +0.11(+0.17%) |
Sep 27, 2017 | 63.11 | 63.34 | 62.06 | 62.96 | 2,240,815 | -0.09(-0.14%) |
Sep 26, 2017 | 62.43 | 63.17 | 62.43 | 63.05 | 2,233,474 | +0.58(+0.93%) |
Sep 25, 2017 | 62.17 | 63.15 | 62.00 | 62.47 | 2,960,650 | +0.18(+0.29%) |
Sep 22, 2017 | 61.65 | 62.36 | 61.39 | 62.29 | 2,916,660 | +0.57(+0.92%) |
Sep 21, 2017 | 61.73 | 62.27 | 61.30 | 61.72 | 3,542,705 | -0.10(-0.16%) |
Sep 20, 2017 | 61.00 | 63.25 | 60.35 | 61.82 | 6,855,629 | +0.82(+1.34%) |
Sep 19, 2017 | 62.12 | 62.24 | 60.67 | 61.00 | 7,207,248 | -1.01(-1.63%) |
Sep 18, 2017 | 62.66 | 62.95 | 62.00 | 62.01 | 2,458,145 | -0.64(-1.02%) |
Sep 15, 2017 | 62.30 | 62.65 | 61.84 | 62.65 | 7,853,916 | +0.31(+0.50%) |
Sep 14, 2017 | 63.02 | 63.15 | 62.27 | 62.34 | 2,408,588 | -0.90(-1.42%) |
Sep 13, 2017 | 62.66 | 63.25 | 62.43 | 63.24 | 2,741,978 | +0.60(+0.96%) |
Sep 12, 2017 | 63.74 | 63.79 | 62.42 | 62.64 | 4,313,062 | -1.03(-1.62%) |
Sep 11, 2017 | 63.40 | 64.31 | 63.27 | 63.67 | 3,413,862 | +0.77(+1.22%) |
Sep 08, 2017 | 62.33 | 63.18 | 62.06 | 62.90 | 2,287,339 | +0.56(+0.90%) |
Sep 07, 2017 | 62.68 | 62.90 | 62.15 | 62.34 | 2,322,996 | -0.35(-0.56%) |
Sep 06, 2017 | 62.13 | 62.73 | 61.86 | 62.69 | 3,077,273 | +0.94(+1.52%) |
Sep 05, 2017 | 61.98 | 62.20 | 61.18 | 61.75 | 2,649,072 | -0.41(-0.66%) |
Sep 01, 2017 | 62.93 | 63.10 | 62.12 | 62.16 | 2,458,504 | -0.66(-1.05%) |
Aug 31, 2017 | 61.74 | 62.96 | 61.61 | 62.82 | 3,122,156 | +1.29(+2.10%) |
Aug 30, 2017 | 61.09 | 61.56 | 60.91 | 61.53 | 1,957,415 | +0.15(+0.24%) |
Aug 29, 2017 | 60.90 | 61.46 | 60.66 | 61.38 | 2,420,508 | +0.21(+0.34%) |
Aug 28, 2017 | 61.06 | 61.60 | 60.99 | 61.17 | 2,196,113 | +0.38(+0.63%) |
Aug 25, 2017 | 61.23 | 60.67 | 60.79 | 1,426,493 | +0.28(+0.46%) | |
Aug 24, 2017 | 61.06 | 61.45 | 60.32 | 60.51 | 2,546,519 | -0.42(-0.69%) |
Aug 23, 2017 | 61.48 | 61.56 | 60.93 | 60.93 | 2,842,328 | -0.69(-1.12%) |
Aug 22, 2017 | 60.52 | 61.78 | 60.45 | 61.62 | 2,915,257 | +1.29(+2.14%) |
Aug 21, 2017 | 60.65 | 60.95 | 60.02 | 60.33 | 2,674,387 | -0.23(-0.38%) |
Aug 18, 2017 | 60.53 | 61.02 | 60.43 | 60.56 | 2,382,740 | -0.48(-0.79%) |
Aug 17, 2017 | 61.86 | 62.24 | 60.92 | 61.04 | 2,913,407 | -0.96(-1.55%) |
Aug 16, 2017 | 61.73 | 62.39 | 61.48 | 62.00 | 2,055,354 | +0.27(+0.44%) |
Aug 15, 2017 | 61.30 | 61.87 | 61.17 | 61.73 | 2,677,186 | +0.42(+0.69%) |
Aug 14, 2017 | 61.04 | 61.59 | 60.80 | 61.31 | 2,650,944 | +0.49(+0.81%) |
Aug 11, 2017 | 60.50 | 61.02 | 60.31 | 60.82 | 2,898,864 | +0.52(+0.86%) |
Aug 10, 2017 | 61.00 | 61.36 | 60.24 | 60.30 | 4,307,052 | -0.90(-1.47%) |
Aug 09, 2017 | 62.06 | 62.14 | 60.71 | 61.20 | 3,971,717 | -1.04(-1.67%) |
Aug 08, 2017 | 62.16 | 62.76 | 61.74 | 62.24 | 2,975,079 | -0.08(-0.13%) |
Aug 07, 2017 | 62.42 | 62.42 | 61.53 | 62.32 | 2,207,277 | -0.21(-0.34%) |
Aug 04, 2017 | 62.88 | 62.38 | 62.53 | 2,848,358 | -0.07(-0.11%) | |
Aug 03, 2017 | 61.89 | 62.98 | 61.89 | 62.60 | 2,965,060 | +0.62(+1.00%) |
Aug 02, 2017 | 61.99 | 62.28 | 61.22 | 61.98 | 3,135,934 | -0.38(-0.61%) |