Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.38 | 68.09 | 67.16 | 67.51 | 681,751 | +0.09(+0.13%) |
Oct 30, 2017 | 68.28 | 68.59 | 67.15 | 67.42 | 448,295 | -1.33(-1.93%) |
Oct 27, 2017 | 68.48 | 68.81 | 67.77 | 68.75 | 553,868 | -0.15(-0.22%) |
Oct 26, 2017 | 68.31 | 70.03 | 67.81 | 68.90 | 945,080 | +2.04(+3.05%) |
Oct 25, 2017 | 68.19 | 68.19 | 66.73 | 66.86 | 370,874 | -1.25(-1.83%) |
Oct 24, 2017 | 67.21 | 68.13 | 66.94 | 68.11 | 316,737 | +1.04(+1.55%) |
Oct 23, 2017 | 67.53 | 67.65 | 66.87 | 67.07 | 537,148 | -0.69(-1.01%) |
Oct 20, 2017 | 67.43 | 67.84 | 66.70 | 67.76 | 423,100 | +1.03(+1.54%) |
Oct 19, 2017 | 66.41 | 66.75 | 65.44 | 66.73 | 386,418 | -0.01(-0.01%) |
Oct 18, 2017 | 65.78 | 66.82 | 65.64 | 66.74 | 502,079 | +0.98(+1.48%) |
Oct 17, 2017 | 65.78 | 66.71 | 65.71 | 65.76 | 374,563 | -0.26(-0.40%) |
Oct 16, 2017 | 67.51 | 67.56 | 65.75 | 66.03 | 547,470 | -1.21(-1.80%) |
Oct 13, 2017 | 67.65 | 68.07 | 66.94 | 67.24 | 340,182 | +0.80(+1.20%) |
Oct 12, 2017 | 66.36 | 66.88 | 66.10 | 66.44 | 325,222 | +0.00(+0.00%) |
Oct 11, 2017 | 66.21 | 67.09 | 66.21 | 66.44 | 496,209 | +0.30(+0.45%) |
Oct 10, 2017 | 66.15 | 66.41 | 65.80 | 66.14 | 271,666 | +0.16(+0.24%) |
Oct 09, 2017 | 67.05 | 67.05 | 65.39 | 65.98 | 383,366 | -1.06(-1.59%) |
Oct 06, 2017 | 68.00 | 68.14 | 66.88 | 67.05 | 424,680 | -1.26(-1.84%) |
Oct 05, 2017 | 68.19 | 68.78 | 67.74 | 68.30 | 477,197 | +0.53(+0.78%) |
Oct 04, 2017 | 68.25 | 68.62 | 67.67 | 67.78 | 436,465 | -0.47(-0.70%) |
Oct 03, 2017 | 68.72 | 68.81 | 67.66 | 68.25 | 315,997 | -0.29(-0.42%) |
Oct 02, 2017 | 67.02 | 68.62 | 66.89 | 68.54 | 473,852 | +1.62(+2.42%) |
Sep 29, 2017 | 67.02 | 67.34 | 66.77 | 66.92 | 497,062 | -0.08(-0.12%) |
Sep 28, 2017 | 67.27 | 67.64 | 66.03 | 67.00 | 362,261 | +0.14(+0.21%) |
Sep 27, 2017 | 66.91 | 64.89 | 66.86 | 709,790 | +1.55(+2.37%) | |
Sep 26, 2017 | 65.75 | 66.33 | 65.22 | 65.32 | 363,779 | -0.18(-0.28%) |
Sep 25, 2017 | 65.24 | 66.01 | 64.70 | 65.50 | 368,396 | +0.18(+0.27%) |
Sep 22, 2017 | 64.73 | 65.71 | 64.60 | 65.32 | 365,319 | +0.18(+0.28%) |
Sep 21, 2017 | 66.13 | 66.36 | 64.99 | 65.14 | 446,916 | -1.27(-1.91%) |
Sep 20, 2017 | 65.10 | 66.86 | 65.10 | 66.41 | 951,007 | +1.53(+2.36%) |
Sep 19, 2017 | 64.33 | 65.18 | 63.54 | 64.88 | 480,955 | +0.62(+0.96%) |
Sep 18, 2017 | 63.81 | 64.58 | 63.56 | 64.26 | 651,343 | +0.61(+0.95%) |
Sep 15, 2017 | 63.51 | 63.93 | 62.53 | 63.66 | 982,034 | +0.02(+0.03%) |
Sep 14, 2017 | 64.57 | 64.57 | 63.42 | 63.64 | 789,331 | -1.27(-1.95%) |
Sep 13, 2017 | 65.25 | 65.59 | 64.84 | 64.90 | 376,116 | -0.82(-1.24%) |
Sep 12, 2017 | 64.73 | 65.75 | 63.95 | 65.72 | 401,477 | +1.10(+1.70%) |
Sep 11, 2017 | 65.45 | 65.54 | 64.53 | 64.62 | 571,990 | -0.40(-0.61%) |
Sep 08, 2017 | 64.40 | 65.04 | 63.72 | 65.02 | 538,074 | +0.36(+0.56%) |
Sep 07, 2017 | 65.60 | 65.97 | 64.31 | 64.66 | 587,909 | -0.87(-1.33%) |
Sep 06, 2017 | 65.30 | 65.80 | 65.04 | 65.53 | 443,788 | +0.47(+0.73%) |
Sep 05, 2017 | 64.78 | 66.06 | 64.44 | 65.05 | 562,343 | +0.60(+0.93%) |
Sep 01, 2017 | 64.02 | 64.71 | 64.00 | 64.45 | 325,969 | +0.83(+1.30%) |
Aug 31, 2017 | 64.45 | 64.64 | 63.58 | 63.63 | 350,947 | -0.38(-0.59%) |
Aug 30, 2017 | 63.06 | 64.32 | 62.64 | 64.01 | 356,975 | +0.82(+1.29%) |
Aug 29, 2017 | 62.00 | 63.44 | 61.74 | 63.19 | 319,996 | +0.60(+0.95%) |
Aug 28, 2017 | 62.45 | 62.70 | 61.85 | 62.59 | 617,715 | +0.32(+0.51%) |
Aug 25, 2017 | 62.48 | 62.64 | 62.09 | 62.28 | 610,232 | +0.18(+0.30%) |
Aug 24, 2017 | 62.89 | 62.89 | 62.04 | 62.09 | 383,428 | -0.68(-1.08%) |
Aug 23, 2017 | 61.91 | 63.07 | 61.59 | 62.77 | 530,757 | +0.48(+0.78%) |
Aug 22, 2017 | 61.26 | 62.32 | 61.20 | 62.28 | 359,684 | +1.31(+2.15%) |
Aug 21, 2017 | 61.07 | 61.51 | 60.95 | 60.98 | 335,569 | +0.08(+0.13%) |
Aug 18, 2017 | 60.66 | 61.41 | 60.15 | 60.90 | 409,384 | +0.18(+0.29%) |
Aug 17, 2017 | 62.44 | 62.44 | 60.68 | 60.72 | 438,501 | -2.14(-3.41%) |
Aug 16, 2017 | 61.62 | 63.05 | 61.59 | 62.86 | 505,147 | +1.63(+2.67%) |
Aug 15, 2017 | 61.98 | 62.37 | 60.74 | 61.23 | 289,931 | -0.59(-0.96%) |
Aug 14, 2017 | 61.75 | 62.09 | 61.32 | 61.82 | 341,933 | +0.51(+0.83%) |
Aug 11, 2017 | 61.64 | 62.52 | 61.22 | 61.32 | 449,465 | -1.01(-1.62%) |
Aug 10, 2017 | 62.85 | 63.12 | 62.32 | 62.33 | 378,483 | -0.82(-1.30%) |
Aug 09, 2017 | 63.44 | 63.44 | 62.75 | 63.15 | 414,591 | -0.54(-0.85%) |
Aug 08, 2017 | 63.92 | 64.62 | 63.10 | 63.69 | 305,041 | -0.22(-0.34%) |
Aug 07, 2017 | 63.76 | 64.38 | 63.74 | 63.91 | 743,241 | +0.64(+1.01%) |
Aug 04, 2017 | 63.01 | 63.67 | 62.95 | 63.27 | 324,577 | +0.40(+0.64%) |
Aug 03, 2017 | 62.82 | 63.19 | 62.68 | 62.87 | 397,599 | -0.01(-0.01%) |
Aug 02, 2017 | 62.37 | 63.20 | 62.37 | 62.88 | 459,526 | +0.10(+0.15%) |