Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 60.38 | 61.08 | 60.23 | 60.77 | 3,988,867 | +0.55(+0.92%) |
Oct 30, 2017 | 60.99 | 60.99 | 60.02 | 60.22 | 4,108,311 | -0.77(-1.26%) |
Oct 27, 2017 | 60.72 | 61.30 | 60.49 | 60.99 | 3,057,624 | +0.30(+0.49%) |
Oct 26, 2017 | 61.51 | 61.51 | 60.55 | 60.70 | 3,268,841 | -0.61(-0.99%) |
Oct 25, 2017 | 61.72 | 61.89 | 61.21 | 61.31 | 2,062,913 | -0.57(-0.92%) |
Oct 24, 2017 | 62.21 | 62.59 | 61.74 | 61.88 | 1,869,979 | -0.29(-0.46%) |
Oct 23, 2017 | 63.04 | 63.18 | 62.16 | 62.16 | 1,871,454 | -0.63(-1.00%) |
Oct 20, 2017 | 62.50 | 62.84 | 62.13 | 62.79 | 1,774,824 | +0.34(+0.55%) |
Oct 19, 2017 | 62.37 | 62.55 | 62.05 | 62.45 | 1,650,916 | +0.02(+0.03%) |
Oct 18, 2017 | 62.76 | 62.76 | 62.14 | 62.43 | 1,809,647 | -0.24(-0.38%) |
Oct 17, 2017 | 62.52 | 62.95 | 62.31 | 62.67 | 2,364,470 | +0.10(+0.15%) |
Oct 16, 2017 | 62.46 | 62.66 | 62.24 | 62.57 | 2,576,362 | +0.26(+0.41%) |
Oct 13, 2017 | 61.83 | 62.40 | 61.63 | 62.32 | 2,521,979 | +0.50(+0.82%) |
Oct 12, 2017 | 61.17 | 61.84 | 61.13 | 61.81 | 1,930,087 | +0.60(+0.98%) |
Oct 11, 2017 | 60.85 | 61.21 | 60.74 | 61.21 | 1,692,816 | +0.28(+0.45%) |
Oct 10, 2017 | 60.71 | 60.97 | 60.41 | 60.94 | 2,115,740 | +0.25(+0.41%) |
Oct 09, 2017 | 60.76 | 60.82 | 60.48 | 60.69 | 1,320,683 | -0.02(-0.03%) |
Oct 06, 2017 | 60.71 | 60.91 | 60.54 | 60.71 | 2,671,119 | +0.00(+0.00%) |
Oct 05, 2017 | 60.39 | 60.94 | 60.26 | 60.71 | 2,463,122 | +0.17(+0.28%) |
Oct 04, 2017 | 60.64 | 60.95 | 60.45 | 60.54 | 2,052,386 | -0.02(-0.03%) |
Oct 03, 2017 | 60.71 | 61.04 | 60.37 | 60.55 | 1,900,203 | -0.15(-0.25%) |
Oct 02, 2017 | 60.79 | 61.32 | 60.65 | 60.71 | 1,930,697 | -0.01(-0.02%) |
Sep 29, 2017 | 60.34 | 60.74 | 59.89 | 60.72 | 2,080,767 | +0.42(+0.69%) |
Sep 28, 2017 | 60.34 | 60.69 | 59.79 | 60.30 | 1,774,458 | +0.10(+0.17%) |
Sep 27, 2017 | 60.36 | 60.64 | 60.01 | 60.19 | 2,057,952 | -0.11(-0.19%) |
Sep 26, 2017 | 60.67 | 61.08 | 60.27 | 60.31 | 1,659,340 | -0.32(-0.53%) |
Sep 25, 2017 | 61.12 | 61.21 | 60.48 | 60.63 | 2,325,333 | -0.47(-0.76%) |
Sep 22, 2017 | 61.23 | 61.47 | 60.89 | 61.10 | 1,615,527 | -0.08(-0.12%) |
Sep 21, 2017 | 61.42 | 61.76 | 61.15 | 61.17 | 1,293,946 | -0.23(-0.37%) |
Sep 20, 2017 | 61.63 | 61.97 | 60.95 | 61.40 | 2,766,764 | -0.29(-0.46%) |
Sep 19, 2017 | 62.26 | 62.29 | 61.45 | 61.69 | 2,106,402 | -0.40(-0.64%) |
Sep 18, 2017 | 62.19 | 62.29 | 61.55 | 62.09 | 1,664,426 | +0.00(+0.00%) |
Sep 15, 2017 | 62.29 | 62.51 | 61.77 | 62.09 | 2,221,445 | -0.05(-0.08%) |
Sep 14, 2017 | 61.99 | 62.15 | 61.68 | 62.14 | 2,713,892 | -0.03(-0.05%) |
Sep 13, 2017 | 62.20 | 62.69 | 62.11 | 62.16 | 1,593,237 | -0.11(-0.18%) |
Sep 12, 2017 | 62.14 | 62.37 | 62.07 | 62.28 | 1,924,312 | +0.11(+0.18%) |
Sep 11, 2017 | 62.21 | 62.27 | 61.44 | 62.16 | 1,934,740 | +0.55(+0.90%) |
Sep 08, 2017 | 61.75 | 61.98 | 61.54 | 61.61 | 2,738,906 | -0.14(-0.23%) |
Sep 07, 2017 | 60.54 | 62.01 | 60.21 | 61.75 | 2,686,800 | +1.39(+2.30%) |
Sep 06, 2017 | 60.52 | 60.56 | 60.05 | 60.36 | 3,377,336 | +0.21(+0.35%) |
Sep 05, 2017 | 59.65 | 60.23 | 59.65 | 60.15 | 3,003,581 | +0.29(+0.48%) |
Sep 01, 2017 | 59.75 | 59.96 | 59.49 | 59.87 | 1,478,094 | +0.16(+0.27%) |
Aug 31, 2017 | 59.19 | 59.82 | 58.93 | 59.71 | 3,081,319 | +0.72(+1.23%) |
Aug 30, 2017 | 58.58 | 59.22 | 58.56 | 58.98 | 2,207,205 | +0.42(+0.72%) |
Aug 29, 2017 | 58.43 | 58.73 | 58.16 | 58.56 | 1,398,068 | -0.04(-0.07%) |
Aug 28, 2017 | 58.59 | 58.89 | 58.45 | 58.60 | 2,207,432 | +0.20(+0.34%) |
Aug 25, 2017 | 58.78 | 59.01 | 58.32 | 58.40 | 2,064,540 | -0.06(-0.10%) |
Aug 24, 2017 | 58.67 | 58.67 | 58.23 | 58.46 | 2,204,205 | +0.03(+0.05%) |
Aug 23, 2017 | 58.51 | 58.66 | 58.31 | 58.43 | 1,677,992 | -0.23(-0.39%) |
Aug 22, 2017 | 58.34 | 58.86 | 58.18 | 58.66 | 3,632,662 | +0.24(+0.41%) |
Aug 21, 2017 | 57.92 | 58.54 | 57.75 | 58.42 | 1,896,865 | +0.57(+0.99%) |
Aug 18, 2017 | 57.81 | 58.16 | 57.55 | 57.85 | 1,588,944 | -0.14(-0.25%) |
Aug 17, 2017 | 58.49 | 59.01 | 57.97 | 57.99 | 1,854,220 | -0.57(-0.98%) |
Aug 16, 2017 | 58.35 | 58.59 | 58.16 | 58.56 | 1,458,570 | +0.45(+0.77%) |
Aug 15, 2017 | 57.95 | 58.74 | 57.67 | 58.12 | 2,332,111 | +0.28(+0.48%) |
Aug 14, 2017 | 57.32 | 57.93 | 57.17 | 57.84 | 2,599,488 | +0.96(+1.69%) |
Aug 11, 2017 | 57.18 | 57.35 | 56.79 | 56.88 | 2,400,455 | -0.01(-0.02%) |
Aug 10, 2017 | 57.96 | 58.44 | 56.86 | 56.89 | 2,825,613 | -1.02(-1.76%) |
Aug 09, 2017 | 57.09 | 57.96 | 56.91 | 57.91 | 4,218,688 | +0.77(+1.35%) |
Aug 08, 2017 | 57.60 | 58.09 | 57.43 | 57.14 | 4,897,462 | -1.74(-2.96%) |
Aug 07, 2017 | 59.15 | 59.36 | 58.33 | 58.88 | 4,418,164 | -0.28(-0.47%) |
Aug 04, 2017 | 59.39 | 59.85 | 58.91 | 59.15 | 1,341,586 | -0.15(-0.26%) |
Aug 03, 2017 | 58.31 | 59.49 | 58.28 | 59.31 | 1,857,487 | +0.70(+1.20%) |
Aug 02, 2017 | 59.08 | 59.24 | 58.45 | 58.60 | 1,923,029 | -0.70(-1.17%) |