Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.72 | 66.72 | 64.81 | 64.88 | 340,570 | -0.40(-0.62%) |
Oct 30, 2017 | 65.07 | 65.60 | 64.78 | 65.28 | 289,241 | -0.17(-0.26%) |
Oct 27, 2017 | 65.93 | 66.26 | 65.14 | 65.45 | 300,833 | -0.50(-0.75%) |
Oct 26, 2017 | 65.11 | 66.24 | 64.71 | 65.95 | 385,808 | +1.26(+1.95%) |
Oct 25, 2017 | 65.19 | 65.45 | 63.95 | 64.68 | 293,481 | -0.66(-1.02%) |
Oct 24, 2017 | 64.08 | 65.46 | 64.08 | 65.35 | 250,950 | +1.52(+2.39%) |
Oct 23, 2017 | 64.08 | 64.55 | 63.80 | 63.82 | 192,903 | -0.31(-0.48%) |
Oct 20, 2017 | 64.65 | 64.72 | 63.94 | 64.13 | 167,315 | +0.04(+0.06%) |
Oct 19, 2017 | 62.88 | 64.12 | 62.88 | 64.09 | 319,365 | +0.88(+1.39%) |
Oct 18, 2017 | 63.42 | 63.67 | 62.93 | 63.22 | 266,274 | -0.24(-0.38%) |
Oct 17, 2017 | 63.60 | 63.70 | 63.09 | 63.46 | 427,475 | -0.31(-0.48%) |
Oct 16, 2017 | 63.84 | 64.66 | 63.57 | 63.77 | 375,533 | +0.20(+0.31%) |
Oct 13, 2017 | 64.07 | 64.30 | 63.48 | 63.57 | 219,191 | -0.48(-0.74%) |
Oct 12, 2017 | 64.05 | 64.40 | 63.80 | 64.05 | 208,512 | -0.12(-0.19%) |
Oct 11, 2017 | 64.11 | 64.53 | 63.84 | 64.17 | 385,868 | +0.10(+0.16%) |
Oct 10, 2017 | 64.31 | 64.31 | 63.65 | 64.07 | 201,622 | +0.18(+0.28%) |
Oct 09, 2017 | 64.10 | 65.39 | 63.37 | 63.89 | 523,337 | -0.09(-0.15%) |
Oct 06, 2017 | 63.67 | 64.41 | 63.56 | 63.98 | 334,383 | -0.02(-0.03%) |
Oct 05, 2017 | 64.19 | 64.71 | 63.81 | 64.00 | 203,060 | -0.04(-0.06%) |
Oct 04, 2017 | 64.57 | 65.12 | 63.95 | 64.04 | 298,783 | -0.60(-0.93%) |
Oct 03, 2017 | 64.55 | 65.06 | 64.50 | 64.64 | 249,585 | +0.09(+0.14%) |
Oct 02, 2017 | 64.76 | 65.01 | 64.23 | 64.54 | 417,144 | -0.15(-0.23%) |
Sep 29, 2017 | 64.85 | 65.10 | 64.58 | 64.69 | 349,065 | -0.23(-0.36%) |
Sep 28, 2017 | 64.10 | 65.06 | 63.98 | 64.93 | 236,173 | +0.75(+1.17%) |
Sep 27, 2017 | 63.88 | 64.67 | 63.34 | 64.18 | 412,529 | +0.65(+1.02%) |
Sep 26, 2017 | 64.18 | 64.18 | 63.22 | 63.53 | 447,260 | -0.29(-0.45%) |
Sep 25, 2017 | 63.71 | 64.09 | 63.14 | 63.82 | 152,052 | +0.04(+0.06%) |
Sep 22, 2017 | 62.91 | 63.91 | 62.91 | 63.79 | 212,708 | +0.79(+1.25%) |
Sep 21, 2017 | 63.12 | 63.41 | 62.48 | 63.00 | 318,373 | -0.13(-0.21%) |
Sep 20, 2017 | 63.15 | 63.64 | 62.93 | 63.13 | 381,304 | +0.19(+0.30%) |
Sep 19, 2017 | 63.08 | 63.51 | 62.13 | 62.94 | 402,171 | -0.08(-0.13%) |
Sep 18, 2017 | 63.92 | 64.18 | 63.03 | 63.03 | 315,064 | -0.75(-1.17%) |
Sep 15, 2017 | 63.71 | 64.37 | 63.70 | 63.78 | 752,303 | +0.16(+0.25%) |
Sep 14, 2017 | 63.13 | 63.95 | 62.96 | 63.62 | 275,004 | +0.54(+0.85%) |
Sep 13, 2017 | 63.01 | 63.58 | 62.57 | 63.08 | 314,136 | -0.01(-0.01%) |
Sep 12, 2017 | 62.54 | 63.43 | 62.28 | 63.09 | 213,379 | +0.78(+1.26%) |
Sep 11, 2017 | 61.56 | 62.86 | 61.26 | 62.31 | 351,232 | +1.44(+2.36%) |
Sep 08, 2017 | 60.44 | 61.29 | 59.80 | 60.87 | 345,639 | +0.26(+0.43%) |
Sep 07, 2017 | 61.18 | 61.18 | 59.98 | 60.61 | 230,288 | -0.42(-0.69%) |
Sep 06, 2017 | 60.95 | 61.19 | 60.26 | 61.03 | 311,371 | +0.40(+0.66%) |
Sep 05, 2017 | 60.89 | 61.20 | 60.27 | 60.63 | 360,809 | -0.28(-0.46%) |
Sep 01, 2017 | 60.04 | 61.01 | 59.76 | 60.91 | 224,508 | +1.11(+1.86%) |
Aug 31, 2017 | 59.39 | 59.95 | 58.91 | 59.80 | 249,182 | +0.80(+1.36%) |
Aug 30, 2017 | 59.02 | 59.37 | 58.81 | 58.99 | 231,231 | -0.01(-0.02%) |
Aug 29, 2017 | 58.81 | 59.58 | 58.68 | 59.00 | 259,495 | -0.14(-0.24%) |
Aug 28, 2017 | 59.17 | 59.51 | 58.50 | 59.14 | 381,821 | +0.35(+0.60%) |
Aug 25, 2017 | 58.72 | 59.27 | 58.14 | 58.79 | 139,254 | +0.44(+0.75%) |
Aug 24, 2017 | 58.83 | 58.87 | 58.20 | 58.35 | 120,130 | -0.24(-0.41%) |
Aug 23, 2017 | 58.12 | 58.79 | 57.82 | 58.59 | 270,421 | +0.03(+0.05%) |
Aug 22, 2017 | 57.68 | 58.62 | 57.68 | 58.56 | 177,332 | +1.24(+2.16%) |
Aug 21, 2017 | 57.86 | 58.35 | 57.21 | 57.32 | 236,980 | -0.52(-0.90%) |
Aug 18, 2017 | 58.12 | 58.71 | 57.80 | 57.85 | 243,515 | -0.76(-1.29%) |
Aug 17, 2017 | 59.97 | 61.21 | 58.59 | 58.60 | 288,998 | -0.25(-0.43%) |
Aug 16, 2017 | 59.39 | 60.16 | 58.83 | 58.85 | 194,617 | -0.36(-0.61%) |
Aug 15, 2017 | 60.42 | 60.53 | 59.21 | 59.22 | 188,574 | -1.08(-1.79%) |
Aug 14, 2017 | 59.61 | 60.48 | 59.28 | 60.30 | 251,895 | +1.15(+1.94%) |
Aug 11, 2017 | 60.27 | 60.27 | 58.13 | 59.15 | 672,287 | -1.47(-2.43%) |
Aug 10, 2017 | 66.23 | 66.25 | 59.01 | 60.63 | 828,262 | -6.88(-10.19%) |
Aug 09, 2017 | 67.89 | 68.04 | 66.91 | 67.50 | 194,101 | -0.77(-1.12%) |
Aug 08, 2017 | 68.51 | 69.36 | 67.88 | 68.27 | 252,588 | -0.37(-0.54%) |
Aug 07, 2017 | 68.74 | 67.41 | 68.64 | 257,143 | +0.64(+0.95%) | |
Aug 04, 2017 | 68.12 | 68.12 | 67.31 | 68.00 | 260,436 | +0.11(+0.16%) |
Aug 03, 2017 | 67.84 | 67.96 | 66.76 | 67.88 | 285,216 | +0.10(+0.15%) |
Aug 02, 2017 | 67.84 | 67.91 | 66.88 | 67.78 | 318,095 | -0.05(-0.07%) |