Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.25 | 63.25 | 62.82 | 62.82 | 10,284 | -0.33(-0.52%) |
Oct 30, 2017 | 62.96 | 63.46 | 62.84 | 63.15 | 4,323 | -0.22(-0.35%) |
Oct 27, 2017 | 64.27 | 64.27 | 63.37 | 63.37 | 9,546 | -1.63(-2.51%) |
Oct 26, 2017 | 65.69 | 65.70 | 64.98 | 65.00 | 3,674 | -0.60(-0.91%) |
Oct 25, 2017 | 65.51 | 65.61 | 65.34 | 65.60 | 3,397 | +0.32(+0.48%) |
Oct 24, 2017 | 65.50 | 65.68 | 65.20 | 65.28 | 13,662 | -0.75(-1.13%) |
Oct 23, 2017 | 65.66 | 66.11 | 65.66 | 66.03 | 7,584 | -0.24(-0.36%) |
Oct 20, 2017 | 66.35 | 66.63 | 66.27 | 66.27 | 1,033 | -0.10(-0.15%) |
Oct 19, 2017 | 66.30 | 66.37 | 66.20 | 66.37 | 1,372 | +0.87(+1.33%) |
Oct 18, 2017 | 65.25 | 65.80 | 65.25 | 65.50 | 2,263 | -0.06(-0.09%) |
Oct 17, 2017 | 65.61 | 66.25 | 65.53 | 65.56 | 2,572 | +0.11(+0.17%) |
Oct 16, 2017 | 65.42 | 65.66 | 65.40 | 65.45 | 2,016 | -0.86(-1.30%) |
Oct 13, 2017 | 66.16 | 66.69 | 65.93 | 66.31 | 3,737 | -1.07(-1.59%) |
Oct 12, 2017 | 67.58 | 67.60 | 67.39 | 67.39 | 1,279 | +1.00(+1.51%) |
Oct 11, 2017 | 66.72 | 66.95 | 66.32 | 66.39 | 9,539 | -0.43(-0.64%) |
Oct 10, 2017 | 67.36 | 67.45 | 66.65 | 66.82 | 4,285 | -1.94(-2.82%) |
Oct 09, 2017 | 68.90 | 69.00 | 68.50 | 68.76 | 685 | -0.24(-0.35%) |
Oct 06, 2017 | 69.00 | 69.14 | 68.88 | 69.00 | 5,454 | +1.75(+2.60%) |
Oct 05, 2017 | 68.01 | 68.01 | 66.69 | 67.25 | 7,836 | -1.09(-1.59%) |
Oct 04, 2017 | 67.72 | 68.34 | 67.35 | 68.34 | 12,195 | +0.84(+1.24%) |
Oct 03, 2017 | 67.40 | 67.53 | 67.40 | 67.50 | 2,204 | +0.02(+0.03%) |
Oct 02, 2017 | 67.83 | 68.00 | 67.39 | 67.48 | 8,259 | +1.31(+1.98%) |
Sep 29, 2017 | 66.26 | 66.35 | 66.12 | 66.17 | 5,592 | +0.03(+0.05%) |
Sep 28, 2017 | 64.79 | 66.54 | 64.73 | 66.14 | 3,231 | +0.67(+1.02%) |
Sep 27, 2017 | 65.61 | 65.79 | 65.36 | 65.47 | 3,543 | -0.27(-0.41%) |
Sep 26, 2017 | 65.93 | 66.10 | 65.59 | 65.74 | 4,144 | +0.39(+0.60%) |
Sep 25, 2017 | 66.50 | 66.63 | 65.13 | 65.35 | 10,980 | -2.10(-3.11%) |
Sep 22, 2017 | 67.60 | 67.69 | 67.35 | 67.44 | 17,805 | +0.01(+0.02%) |
Sep 21, 2017 | 67.75 | 68.05 | 67.41 | 67.43 | 4,288 | +0.13(+0.19%) |
Sep 20, 2017 | 67.50 | 67.99 | 67.00 | 67.30 | 11,805 | -0.95(-1.39%) |
Sep 19, 2017 | 67.49 | 68.25 | 67.43 | 68.25 | 5,149 | +0.41(+0.60%) |
Sep 18, 2017 | 68.07 | 68.70 | 67.82 | 67.84 | 6,757 | +0.14(+0.21%) |
Sep 15, 2017 | 67.84 | 67.92 | 67.70 | 67.70 | 4,539 | -0.41(-0.60%) |
Sep 14, 2017 | 67.80 | 68.11 | 67.23 | 68.11 | 4,515 | -0.47(-0.69%) |
Sep 13, 2017 | 69.60 | 69.63 | 68.58 | 68.58 | 2,881 | -1.49(-2.13%) |
Sep 12, 2017 | 70.30 | 70.30 | 69.97 | 70.07 | 3,301 | -0.16(-0.23%) |
Sep 11, 2017 | 71.43 | 71.72 | 70.23 | 70.23 | 2,608 | -0.77(-1.08%) |
Sep 08, 2017 | 69.11 | 71.25 | 69.11 | 71.00 | 6,448 | +2.05(+2.97%) |
Sep 07, 2017 | 69.13 | 69.21 | 68.95 | 68.95 | 1,556 | +0.06(+0.09%) |
Sep 06, 2017 | 68.96 | 69.09 | 68.59 | 68.89 | 18,148 | -0.81(-1.16%) |
Sep 05, 2017 | 69.74 | 69.74 | 69.07 | 69.70 | 7,365 | -2.30(-3.20%) |
Sep 01, 2017 | 72.04 | 72.61 | 72.04 | 72.00 | 3,825 | +0.03(+0.04%) |
Aug 31, 2017 | 72.77 | 72.82 | 71.70 | 71.97 | 3,989 | -1.78(-2.41%) |
Aug 30, 2017 | 73.66 | 73.75 | 73.55 | 73.75 | 2,266 | +0.60(+0.82%) |
Aug 29, 2017 | 73.06 | 73.42 | 72.98 | 73.15 | 2,298 | +0.54(+0.74%) |
Aug 28, 2017 | 71.47 | 73.38 | 71.47 | 72.61 | 7,379 | +1.72(+2.43%) |
Aug 25, 2017 | 71.39 | 71.39 | 70.89 | 70.89 | 2,717 | -0.39(-0.55%) |
Aug 24, 2017 | 71.04 | 72.00 | 71.04 | 71.28 | 2,672 | +1.11(+1.58%) |
Aug 23, 2017 | 71.12 | 71.12 | 70.17 | 70.17 | 730 | -0.81(-1.14%) |
Aug 22, 2017 | 71.20 | 71.20 | 70.97 | 70.98 | 1,047 | -0.72(-1.00%) |
Aug 21, 2017 | 70.21 | 71.70 | 70.06 | 71.70 | 12,945 | +1.99(+2.85%) |
Aug 18, 2017 | 72.06 | 72.40 | 69.53 | 69.71 | 5,299 | -2.35(-3.26%) |
Aug 17, 2017 | 72.79 | 72.79 | 72.00 | 72.06 | 3,358 | -0.46(-0.63%) |
Aug 16, 2017 | 71.29 | 72.52 | 71.28 | 72.52 | 2,474 | +1.23(+1.73%) |
Aug 15, 2017 | 71.91 | 72.00 | 71.18 | 71.29 | 5,126 | +0.01(+0.01%) |
Aug 14, 2017 | 69.66 | 71.28 | 69.36 | 71.28 | 1,478 | +1.47(+2.11%) |
Aug 11, 2017 | 70.38 | 70.59 | 69.58 | 69.81 | 5,480 | -0.11(-0.16%) |
Aug 10, 2017 | 67.85 | 69.92 | 67.85 | 69.92 | 2,292 | +1.41(+2.05%) |
Aug 09, 2017 | 68.67 | 68.72 | 68.51 | 68.51 | 1,064 | -0.65(-0.93%) |
Aug 08, 2017 | 69.20 | 69.21 | 68.54 | 69.16 | 2,809 | +0.28(+0.41%) |
Aug 07, 2017 | 69.28 | 69.85 | 68.85 | 68.88 | 7,446 | +0.38(+0.55%) |
Aug 04, 2017 | 69.24 | 69.47 | 68.50 | 68.50 | 3,260 | -0.90(-1.30%) |
Aug 03, 2017 | 68.10 | 69.41 | 68.10 | 69.40 | 13,346 | +0.81(+1.18%) |
Aug 02, 2017 | 69.04 | 69.62 | 68.41 | 68.59 | 16,663 | -0.42(-0.61%) |