Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.90 | 64.49 | 63.78 | 63.81 | 145,395 | -0.11(-0.17%) |
Oct 30, 2017 | 64.64 | 64.80 | 63.69 | 63.92 | 133,560 | -1.01(-1.55%) |
Oct 27, 2017 | 64.89 | 65.05 | 64.35 | 64.92 | 252,109 | +0.05(+0.07%) |
Oct 26, 2017 | 64.20 | 65.23 | 64.20 | 64.88 | 181,081 | +0.73(+1.13%) |
Oct 25, 2017 | 64.51 | 64.69 | 63.77 | 64.15 | 322,130 | -0.48(-0.74%) |
Oct 24, 2017 | 65.25 | 65.63 | 64.19 | 64.63 | 372,891 | -0.81(-1.23%) |
Oct 23, 2017 | 66.85 | 66.85 | 65.34 | 65.43 | 294,223 | -1.09(-1.65%) |
Oct 20, 2017 | 66.28 | 66.70 | 65.93 | 66.53 | 193,229 | +0.80(+1.21%) |
Oct 19, 2017 | 64.96 | 65.92 | 64.96 | 65.73 | 140,332 | +0.18(+0.27%) |
Oct 18, 2017 | 65.24 | 65.74 | 64.91 | 65.55 | 144,143 | +0.66(+1.01%) |
Oct 17, 2017 | 65.48 | 65.48 | 64.71 | 64.89 | 142,394 | -0.48(-0.74%) |
Oct 16, 2017 | 64.96 | 65.68 | 64.96 | 65.38 | 97,808 | +0.41(+0.64%) |
Oct 13, 2017 | 64.92 | 65.68 | 64.39 | 64.96 | 95,150 | -0.27(-0.42%) |
Oct 12, 2017 | 65.80 | 65.84 | 65.16 | 65.24 | 123,424 | -0.58(-0.88%) |
Oct 11, 2017 | 66.16 | 66.37 | 65.70 | 65.82 | 115,463 | -0.68(-1.02%) |
Oct 10, 2017 | 66.30 | 66.58 | 66.00 | 66.50 | 149,344 | +0.57(+0.87%) |
Oct 09, 2017 | 66.23 | 66.23 | 65.59 | 65.93 | 97,873 | -0.06(-0.09%) |
Oct 06, 2017 | 65.90 | 66.50 | 65.67 | 65.99 | 121,985 | +0.12(+0.18%) |
Oct 05, 2017 | 64.97 | 65.96 | 64.87 | 65.87 | 123,545 | +1.01(+1.55%) |
Oct 04, 2017 | 65.72 | 65.72 | 64.78 | 64.86 | 97,625 | -0.83(-1.26%) |
Oct 03, 2017 | 66.00 | 66.00 | 65.14 | 65.69 | 147,356 | -0.29(-0.44%) |
Oct 02, 2017 | 65.11 | 66.01 | 64.65 | 65.98 | 192,894 | +0.81(+1.24%) |
Sep 29, 2017 | 64.89 | 65.86 | 64.89 | 65.17 | 188,381 | +0.15(+0.23%) |
Sep 28, 2017 | 65.22 | 65.22 | 64.31 | 65.03 | 127,238 | +0.00(+0.00%) |
Sep 27, 2017 | 64.55 | 65.24 | 63.96 | 65.03 | 214,014 | +1.25(+1.96%) |
Sep 26, 2017 | 64.11 | 64.11 | 63.73 | 63.78 | 176,059 | -0.08(-0.12%) |
Sep 25, 2017 | 63.62 | 64.29 | 63.44 | 63.85 | 88,825 | +0.14(+0.22%) |
Sep 22, 2017 | 63.39 | 63.99 | 63.35 | 63.71 | 94,156 | -0.01(-0.01%) |
Sep 21, 2017 | 63.52 | 63.89 | 63.36 | 63.72 | 160,701 | +0.21(+0.33%) |
Sep 20, 2017 | 62.80 | 63.53 | 62.06 | 63.51 | 177,682 | +0.71(+1.13%) |
Sep 19, 2017 | 62.22 | 63.16 | 62.22 | 62.80 | 193,130 | +0.45(+0.71%) |
Sep 18, 2017 | 61.68 | 62.45 | 61.65 | 62.35 | 204,602 | +0.83(+1.35%) |
Sep 15, 2017 | 60.85 | 61.63 | 60.81 | 61.52 | 470,078 | +0.68(+1.12%) |
Sep 14, 2017 | 61.41 | 61.45 | 60.50 | 60.84 | 349,078 | -0.56(-0.92%) |
Sep 13, 2017 | 61.37 | 61.54 | 61.04 | 61.41 | 258,642 | +0.05(+0.08%) |
Sep 12, 2017 | 60.57 | 61.51 | 60.57 | 61.36 | 195,223 | +1.16(+1.94%) |
Sep 11, 2017 | 59.54 | 60.37 | 59.54 | 60.19 | 311,881 | +1.14(+1.93%) |
Sep 08, 2017 | 58.64 | 59.44 | 58.53 | 59.05 | 306,193 | +0.41(+0.71%) |
Sep 07, 2017 | 59.92 | 59.92 | 58.42 | 58.64 | 427,158 | -1.16(-1.95%) |
Sep 06, 2017 | 59.91 | 60.29 | 59.62 | 59.80 | 188,231 | +0.33(+0.55%) |
Sep 05, 2017 | 60.98 | 61.07 | 59.34 | 59.48 | 269,702 | -1.88(-3.07%) |
Sep 01, 2017 | 61.20 | 61.82 | 61.08 | 61.36 | 134,799 | +0.27(+0.45%) |
Aug 31, 2017 | 61.45 | 61.67 | 61.00 | 61.09 | 184,871 | -0.09(-0.15%) |
Aug 30, 2017 | 61.44 | 61.44 | 61.05 | 61.18 | 286,905 | -0.16(-0.25%) |
Aug 29, 2017 | 61.36 | 61.68 | 61.19 | 61.34 | 208,978 | -0.78(-1.26%) |
Aug 28, 2017 | 62.48 | 62.68 | 61.87 | 62.12 | 107,896 | -0.16(-0.26%) |
Aug 25, 2017 | 62.16 | 62.58 | 61.99 | 62.28 | 124,413 | +0.42(+0.68%) |
Aug 24, 2017 | 61.68 | 62.12 | 61.34 | 61.86 | 97,032 | +0.40(+0.64%) |
Aug 23, 2017 | 60.91 | 61.78 | 60.60 | 61.47 | 146,028 | +0.10(+0.16%) |
Aug 22, 2017 | 61.56 | 61.79 | 61.26 | 61.36 | 117,432 | +0.07(+0.11%) |
Aug 21, 2017 | 61.43 | 61.44 | 60.62 | 61.29 | 150,594 | -0.14(-0.23%) |
Aug 18, 2017 | 60.93 | 61.94 | 60.84 | 61.43 | 169,684 | +0.25(+0.41%) |
Aug 17, 2017 | 62.66 | 62.85 | 61.15 | 61.19 | 175,931 | -1.81(-2.87%) |
Aug 16, 2017 | 62.97 | 63.45 | 62.72 | 63.00 | 173,517 | +0.20(+0.32%) |
Aug 15, 2017 | 63.73 | 63.86 | 62.78 | 62.79 | 86,517 | -0.52(-0.82%) |
Aug 14, 2017 | 62.48 | 63.48 | 62.18 | 63.31 | 183,775 | +1.34(+2.16%) |
Aug 11, 2017 | 62.24 | 62.92 | 61.58 | 61.98 | 182,829 | -0.30(-0.49%) |
Aug 10, 2017 | 63.21 | 63.38 | 62.27 | 62.28 | 153,952 | -1.47(-2.30%) |
Aug 09, 2017 | 63.94 | 64.08 | 63.49 | 63.75 | 130,172 | -1.03(-1.58%) |
Aug 08, 2017 | 64.72 | 65.85 | 64.68 | 64.77 | 121,551 | +0.00(+0.00%) |
Aug 07, 2017 | 65.25 | 65.31 | 64.59 | 64.77 | 123,628 | -0.48(-0.74%) |
Aug 04, 2017 | 65.25 | 65.55 | 64.93 | 65.26 | 105,742 | +0.47(+0.73%) |
Aug 03, 2017 | 65.44 | 65.44 | 64.56 | 64.78 | 139,733 | -0.68(-1.03%) |
Aug 02, 2017 | 65.49 | 65.73 | 64.72 | 65.46 | 208,454 | -0.09(-0.13%) |