Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.21 | 68.50 | 67.93 | 68.25 | 5,440,921 | -0.01(-0.01%) |
Oct 30, 2017 | 68.69 | 68.71 | 67.39 | 68.26 | 7,071,534 | -0.65(-0.95%) |
Oct 27, 2017 | 68.57 | 69.24 | 68.41 | 68.91 | 9,135,877 | +0.73(+1.07%) |
Oct 26, 2017 | 66.88 | 68.42 | 66.85 | 68.18 | 8,648,764 | +1.05(+1.57%) |
Oct 25, 2017 | 66.61 | 67.23 | 66.32 | 67.13 | 5,788,345 | +0.46(+0.69%) |
Oct 24, 2017 | 67.06 | 67.13 | 66.49 | 66.68 | 5,264,315 | -0.31(-0.46%) |
Oct 23, 2017 | 66.73 | 67.17 | 66.40 | 66.98 | 5,676,445 | +0.58(+0.87%) |
Oct 20, 2017 | 66.77 | 66.86 | 66.26 | 66.40 | 4,923,946 | -0.12(-0.18%) |
Oct 19, 2017 | 66.96 | 66.49 | 66.52 | 3,262,299 | -0.09(-0.14%) | |
Oct 18, 2017 | 66.12 | 66.87 | 66.04 | 66.62 | 5,442,435 | +0.50(+0.76%) |
Oct 17, 2017 | 65.91 | 66.32 | 65.60 | 66.12 | 4,494,276 | +0.23(+0.35%) |
Oct 16, 2017 | 66.14 | 66.49 | 65.88 | 65.89 | 6,361,345 | -0.29(-0.44%) |
Oct 13, 2017 | 66.02 | 66.31 | 65.66 | 66.18 | 6,420,419 | +0.13(+0.19%) |
Oct 12, 2017 | 65.88 | 66.08 | 65.35 | 66.05 | 9,941,655 | -0.27(-0.41%) |
Oct 11, 2017 | 65.34 | 66.52 | 65.34 | 66.32 | 7,600,196 | +0.81(+1.23%) |
Oct 10, 2017 | 65.23 | 65.59 | 65.19 | 65.51 | 8,546,964 | +0.31(+0.47%) |
Oct 09, 2017 | 65.95 | 66.34 | 64.86 | 65.21 | 15,053,536 | -2.44(-3.61%) |
Oct 06, 2017 | 67.45 | 67.65 | 67.18 | 67.65 | 3,832,314 | +0.25(+0.38%) |
Oct 05, 2017 | 67.28 | 67.69 | 66.96 | 67.40 | 7,459,568 | +0.75(+1.12%) |
Oct 04, 2017 | 66.33 | 66.88 | 66.29 | 66.65 | 6,766,032 | +0.44(+0.67%) |
Oct 03, 2017 | 66.27 | 66.29 | 65.76 | 66.21 | 6,920,987 | +0.05(+0.08%) |
Oct 02, 2017 | 66.17 | 66.31 | 65.69 | 66.16 | 5,088,065 | +0.24(+0.36%) |
Sep 29, 2017 | 65.83 | 66.13 | 65.74 | 65.92 | 7,298,066 | +0.05(+0.08%) |
Sep 28, 2017 | 65.86 | 66.04 | 65.41 | 65.87 | 6,531,770 | +0.28(+0.43%) |
Sep 27, 2017 | 65.26 | 65.59 | 5,698,397 | -0.45(-0.68%) | ||
Sep 26, 2017 | 65.94 | 66.47 | 65.78 | 66.04 | 5,685,735 | +0.08(+0.13%) |
Sep 25, 2017 | 66.98 | 67.07 | 65.64 | 65.95 | 8,486,742 | -1.20(-1.79%) |
Sep 22, 2017 | 66.97 | 67.32 | 66.66 | 67.16 | 5,450,920 | +0.14(+0.21%) |
Sep 21, 2017 | 67.53 | 67.87 | 66.99 | 67.02 | 5,722,455 | -0.53(-0.79%) |
Sep 20, 2017 | 68.41 | 68.68 | 66.86 | 67.55 | 7,576,617 | -0.87(-1.27%) |
Sep 19, 2017 | 69.64 | 69.72 | 68.36 | 68.41 | 6,627,712 | -1.02(-1.47%) |
Sep 18, 2017 | 69.41 | 69.55 | 68.89 | 69.43 | 4,940,006 | +0.24(+0.34%) |
Sep 15, 2017 | 68.78 | 69.21 | 68.57 | 69.20 | 11,349,299 | +0.27(+0.39%) |
Sep 14, 2017 | 69.00 | 69.04 | 68.31 | 68.93 | 5,295,090 | -0.11(-0.16%) |
Sep 13, 2017 | 69.21 | 69.48 | 68.84 | 69.04 | 5,690,554 | -0.31(-0.45%) |
Sep 12, 2017 | 68.68 | 69.40 | 68.33 | 69.35 | 4,834,168 | +0.62(+0.91%) |
Sep 11, 2017 | 69.31 | 69.52 | 68.41 | 68.73 | 6,947,355 | -0.40(-0.57%) |
Sep 08, 2017 | 67.33 | 69.50 | 67.33 | 69.12 | 9,352,763 | +1.75(+2.60%) |
Sep 07, 2017 | 67.34 | 67.65 | 67.17 | 67.37 | 4,019,462 | +0.07(+0.10%) |
Sep 06, 2017 | 67.34 | 67.45 | 66.87 | 67.30 | 4,490,701 | +0.04(+0.06%) |
Sep 05, 2017 | 67.31 | 67.75 | 67.05 | 67.26 | 3,867,384 | -0.19(-0.29%) |
Sep 01, 2017 | 68.00 | 68.04 | 67.53 | 67.45 | 3,718,655 | -0.48(-0.71%) |
Aug 31, 2017 | 67.41 | 68.02 | 67.24 | 67.93 | 6,719,292 | +0.64(+0.95%) |
Aug 30, 2017 | 67.16 | 67.34 | 66.86 | 67.29 | 4,421,558 | +0.12(+0.18%) |
Aug 29, 2017 | 66.87 | 67.32 | 66.59 | 67.18 | 4,902,276 | +0.11(+0.16%) |
Aug 28, 2017 | 67.05 | 67.30 | 66.91 | 67.07 | 5,816,032 | +0.45(+0.67%) |
Aug 25, 2017 | 66.92 | 67.28 | 66.59 | 66.62 | 5,021,328 | -0.15(-0.23%) |
Aug 24, 2017 | 67.15 | 67.50 | 66.66 | 66.77 | 8,740,367 | -0.43(-0.64%) |
Aug 23, 2017 | 68.52 | 68.73 | 66.95 | 67.20 | 10,286,122 | -1.69(-2.46%) |
Aug 22, 2017 | 68.64 | 69.22 | 68.25 | 68.89 | 11,134,051 | -1.48(-2.11%) |
Aug 21, 2017 | 70.22 | 70.79 | 69.89 | 70.38 | 5,567,251 | +0.09(+0.13%) |
Aug 18, 2017 | 70.21 | 70.62 | 70.04 | 70.28 | 5,270,323 | -0.22(-0.31%) |
Aug 17, 2017 | 71.19 | 71.50 | 70.47 | 70.50 | 4,496,608 | -0.78(-1.10%) |
Aug 16, 2017 | 71.48 | 71.56 | 71.24 | 71.29 | 5,193,457 | +0.01(+0.01%) |
Aug 15, 2017 | 71.27 | 71.63 | 71.14 | 71.28 | 3,282,527 | +0.10(+0.14%) |
Aug 14, 2017 | 70.82 | 71.68 | 70.82 | 71.18 | 3,971,743 | +0.64(+0.91%) |
Aug 11, 2017 | 70.21 | 70.98 | 70.02 | 70.54 | 5,105,581 | +0.56(+0.81%) |
Aug 10, 2017 | 70.43 | 70.66 | 69.96 | 69.97 | 4,148,590 | -0.77(-1.08%) |
Aug 09, 2017 | 70.57 | 70.80 | 70.37 | 70.74 | 4,176,478 | +0.10(+0.14%) |
Aug 08, 2017 | 71.03 | 71.23 | 70.50 | 70.64 | 4,529,495 | -0.46(-0.64%) |
Aug 07, 2017 | 70.59 | 71.25 | 70.53 | 71.09 | 4,328,791 | +0.58(+0.82%) |
Aug 04, 2017 | 70.39 | 70.75 | 70.13 | 70.51 | 4,052,412 | +0.33(+0.47%) |
Aug 03, 2017 | 69.91 | 70.35 | 69.80 | 70.18 | 7,054,343 | +0.08(+0.11%) |
Aug 02, 2017 | 70.38 | 70.45 | 69.92 | 70.11 | 5,826,336 | -0.27(-0.38%) |