Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.49 | 60.59 | 58.48 | 60.07 | 2,614,782 | -2.65(-4.22%) |
Oct 30, 2017 | 63.27 | 63.27 | 62.67 | 62.72 | 657,277 | -0.65(-1.03%) |
Oct 27, 2017 | 62.95 | 63.79 | 62.95 | 63.37 | 585,169 | +0.37(+0.59%) |
Oct 26, 2017 | 63.13 | 63.58 | 62.97 | 63.00 | 625,078 | +0.16(+0.26%) |
Oct 25, 2017 | 63.18 | 63.32 | 62.71 | 62.84 | 797,563 | -0.47(-0.75%) |
Oct 24, 2017 | 62.23 | 63.35 | 61.87 | 63.31 | 925,775 | +1.33(+2.15%) |
Oct 23, 2017 | 61.89 | 62.57 | 61.77 | 61.98 | 652,463 | +0.13(+0.21%) |
Oct 20, 2017 | 61.89 | 62.18 | 61.72 | 61.85 | 578,477 | +0.19(+0.31%) |
Oct 19, 2017 | 61.59 | 61.90 | 61.34 | 61.66 | 358,436 | -0.05(-0.08%) |
Oct 18, 2017 | 61.20 | 62.08 | 61.20 | 61.71 | 654,441 | +0.53(+0.87%) |
Oct 17, 2017 | 61.07 | 61.55 | 60.95 | 61.18 | 432,198 | -0.03(-0.05%) |
Oct 16, 2017 | 61.34 | 61.59 | 60.97 | 61.21 | 529,266 | -0.14(-0.23%) |
Oct 13, 2017 | 61.68 | 61.70 | 61.27 | 61.35 | 1,027,854 | -0.05(-0.08%) |
Oct 12, 2017 | 61.19 | 61.74 | 61.19 | 61.40 | 1,012,759 | +0.10(+0.17%) |
Oct 11, 2017 | 61.34 | 61.49 | 61.18 | 61.29 | 543,326 | -0.03(-0.05%) |
Oct 10, 2017 | 61.67 | 61.85 | 60.85 | 61.32 | 1,516,717 | -0.13(-0.22%) |
Oct 09, 2017 | 61.13 | 61.76 | 61.09 | 61.45 | 2,411,839 | +0.34(+0.56%) |
Oct 06, 2017 | 60.72 | 61.35 | 60.53 | 61.11 | 1,257,476 | +0.33(+0.54%) |
Oct 05, 2017 | 60.80 | 61.11 | 60.56 | 60.78 | 615,253 | +0.08(+0.12%) |
Oct 04, 2017 | 60.40 | 60.74 | 59.88 | 60.71 | 613,396 | +0.39(+0.64%) |
Oct 03, 2017 | 59.96 | 60.48 | 59.87 | 60.32 | 532,436 | +0.40(+0.66%) |
Oct 02, 2017 | 59.63 | 60.26 | 59.35 | 59.92 | 716,057 | +0.29(+0.49%) |
Sep 29, 2017 | 60.11 | 60.31 | 59.51 | 59.63 | 788,048 | -0.42(-0.69%) |
Sep 28, 2017 | 60.01 | 60.42 | 59.79 | 60.04 | 535,860 | -0.05(-0.08%) |
Sep 27, 2017 | 59.57 | 60.46 | 59.45 | 60.09 | 929,049 | +0.40(+0.67%) |
Sep 26, 2017 | 59.60 | 59.95 | 59.50 | 59.69 | 947,849 | +0.25(+0.41%) |
Sep 25, 2017 | 59.77 | 59.10 | 59.45 | 868,475 | -0.21(-0.35%) | |
Sep 22, 2017 | 59.00 | 60.04 | 58.92 | 59.66 | 1,073,861 | +0.78(+1.33%) |
Sep 21, 2017 | 58.52 | 59.08 | 58.12 | 58.87 | 1,987,628 | +0.21(+0.35%) |
Sep 20, 2017 | 58.25 | 58.80 | 58.23 | 58.66 | 765,440 | +0.28(+0.49%) |
Sep 19, 2017 | 58.86 | 58.90 | 58.22 | 58.38 | 737,861 | -0.34(-0.58%) |
Sep 18, 2017 | 57.80 | 58.83 | 57.67 | 58.72 | 849,271 | +0.93(+1.60%) |
Sep 15, 2017 | 57.33 | 57.90 | 57.16 | 57.80 | 3,560,211 | +0.27(+0.48%) |
Sep 14, 2017 | 57.37 | 57.62 | 56.97 | 57.52 | 1,212,666 | +0.03(+0.05%) |
Sep 13, 2017 | 57.99 | 58.07 | 57.45 | 57.49 | 968,515 | -0.42(-0.72%) |
Sep 12, 2017 | 59.18 | 59.27 | 57.60 | 57.91 | 1,264,455 | -1.27(-2.14%) |
Sep 11, 2017 | 59.46 | 58.82 | 59.17 | 810,850 | +0.14(+0.24%) | |
Sep 08, 2017 | 59.87 | 60.22 | 58.85 | 59.03 | 795,751 | -0.83(-1.39%) |
Sep 07, 2017 | 60.00 | 60.35 | 59.69 | 59.86 | 735,573 | +0.03(+0.05%) |
Sep 06, 2017 | 60.45 | 60.45 | 59.57 | 59.84 | 747,230 | -0.44(-0.74%) |
Sep 05, 2017 | 60.65 | 60.67 | 59.84 | 60.28 | 576,968 | -0.39(-0.64%) |
Sep 01, 2017 | 60.88 | 61.11 | 60.40 | 60.67 | 489,496 | -0.16(-0.26%) |
Aug 31, 2017 | 59.57 | 61.02 | 59.57 | 60.83 | 1,078,927 | +1.31(+2.20%) |
Aug 30, 2017 | 58.82 | 59.58 | 58.82 | 59.52 | 586,737 | +0.49(+0.83%) |
Aug 29, 2017 | 59.24 | 59.42 | 58.88 | 59.03 | 555,584 | -0.27(-0.46%) |
Aug 28, 2017 | 59.36 | 59.43 | 58.96 | 59.30 | 487,630 | +0.06(+0.10%) |
Aug 25, 2017 | 59.85 | 59.16 | 59.24 | 652,121 | -0.10(-0.17%) | |
Aug 24, 2017 | 59.44 | 59.79 | 58.87 | 59.35 | 678,344 | +0.07(+0.11%) |
Aug 23, 2017 | 59.08 | 59.37 | 59.03 | 59.28 | 643,459 | -0.08(-0.14%) |
Aug 22, 2017 | 58.87 | 59.74 | 58.68 | 59.37 | 714,802 | +0.56(+0.95%) |
Aug 21, 2017 | 58.53 | 59.09 | 58.47 | 58.81 | 538,991 | +0.25(+0.42%) |
Aug 18, 2017 | 58.82 | 58.88 | 58.24 | 58.56 | 754,726 | -0.33(-0.56%) |
Aug 17, 2017 | 58.91 | 59.23 | 58.35 | 58.89 | 1,050,075 | -0.06(-0.10%) |
Aug 16, 2017 | 58.20 | 59.00 | 58.19 | 58.95 | 711,713 | +0.84(+1.44%) |
Aug 15, 2017 | 58.04 | 58.29 | 57.96 | 58.11 | 765,341 | +0.05(+0.08%) |
Aug 14, 2017 | 57.98 | 58.37 | 57.76 | 58.06 | 595,154 | +0.26(+0.46%) |
Aug 11, 2017 | 57.67 | 58.10 | 57.53 | 57.80 | 613,798 | +0.13(+0.23%) |
Aug 10, 2017 | 58.18 | 58.45 | 57.59 | 57.67 | 1,208,268 | -0.68(-1.16%) |
Aug 09, 2017 | 58.17 | 58.57 | 57.73 | 58.35 | 1,392,234 | -0.15(-0.26%) |
Aug 08, 2017 | 58.76 | 59.05 | 58.40 | 58.50 | 604,947 | -0.24(-0.40%) |
Aug 07, 2017 | 58.47 | 59.22 | 58.41 | 58.73 | 1,191,953 | +0.21(+0.35%) |
Aug 04, 2017 | 58.37 | 58.85 | 58.37 | 58.53 | 1,188,153 | +0.09(+0.16%) |
Aug 03, 2017 | 58.53 | 58.67 | 58.12 | 58.43 | 1,363,508 | -0.04(-0.06%) |
Aug 02, 2017 | 60.13 | 60.47 | 58.39 | 58.47 | 2,197,696 | -1.91(-3.16%) |