Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.07 | 69.39 | 68.74 | 68.90 | 1,421,464 | -0.26(-0.38%) |
Oct 30, 2017 | 69.00 | 69.43 | 68.74 | 69.16 | 1,388,312 | -0.11(-0.16%) |
Oct 27, 2017 | 69.28 | 69.67 | 68.72 | 69.26 | 1,704,591 | -0.34(-0.49%) |
Oct 26, 2017 | 68.72 | 69.71 | 68.67 | 69.60 | 1,638,460 | +1.06(+1.55%) |
Oct 25, 2017 | 68.77 | 69.24 | 67.29 | 68.54 | 2,151,419 | -0.64(-0.93%) |
Oct 24, 2017 | 69.25 | 70.05 | 68.78 | 69.18 | 2,081,664 | +0.25(+0.37%) |
Oct 23, 2017 | 68.48 | 69.26 | 68.22 | 68.93 | 3,306,405 | +0.43(+0.62%) |
Oct 20, 2017 | 65.80 | 68.68 | 65.65 | 68.51 | 4,063,234 | +3.93(+6.09%) |
Oct 19, 2017 | 63.51 | 65.12 | 63.41 | 64.57 | 4,012,676 | -2.94(-4.35%) |
Oct 18, 2017 | 67.91 | 67.91 | 66.94 | 67.51 | 2,115,239 | -0.35(-0.51%) |
Oct 17, 2017 | 68.27 | 68.27 | 67.75 | 67.86 | 1,097,107 | -0.52(-0.76%) |
Oct 16, 2017 | 68.47 | 68.51 | 68.25 | 68.38 | 940,592 | +0.21(+0.31%) |
Oct 13, 2017 | 68.32 | 68.64 | 68.07 | 68.17 | 748,189 | +0.30(+0.44%) |
Oct 12, 2017 | 67.50 | 67.89 | 67.46 | 67.87 | 828,913 | +0.18(+0.27%) |
Oct 11, 2017 | 67.71 | 67.87 | 67.45 | 67.69 | 1,783,344 | +0.15(+0.22%) |
Oct 10, 2017 | 67.70 | 67.43 | 67.54 | 871,574 | -0.16(-0.23%) | |
Oct 09, 2017 | 68.07 | 68.18 | 67.56 | 67.70 | 988,380 | -0.17(-0.26%) |
Oct 06, 2017 | 67.40 | 67.89 | 67.33 | 67.87 | 996,780 | +0.22(+0.33%) |
Oct 05, 2017 | 67.60 | 67.79 | 67.36 | 67.65 | 1,720,692 | +0.05(+0.07%) |
Oct 04, 2017 | 67.14 | 67.76 | 67.10 | 67.60 | 941,395 | +0.47(+0.70%) |
Oct 03, 2017 | 66.90 | 67.13 | 66.71 | 67.13 | 933,564 | +0.40(+0.59%) |
Oct 02, 2017 | 66.29 | 66.84 | 66.02 | 66.73 | 2,731,026 | +0.79(+1.20%) |
Sep 29, 2017 | 65.97 | 66.32 | 65.73 | 65.94 | 1,539,563 | -0.09(-0.13%) |
Sep 28, 2017 | 65.89 | 66.07 | 65.46 | 66.02 | 1,150,082 | +0.05(+0.08%) |
Sep 27, 2017 | 66.62 | 66.62 | 65.84 | 65.97 | 1,463,718 | -0.31(-0.47%) |
Sep 26, 2017 | 66.59 | 66.74 | 66.15 | 66.28 | 799,236 | -0.27(-0.40%) |
Sep 25, 2017 | 66.71 | 66.81 | 66.23 | 66.55 | 945,662 | -0.14(-0.21%) |
Sep 22, 2017 | 66.31 | 66.77 | 66.18 | 66.69 | 681,001 | +0.28(+0.42%) |
Sep 21, 2017 | 66.58 | 66.90 | 66.38 | 66.41 | 710,366 | -0.17(-0.26%) |
Sep 20, 2017 | 66.53 | 66.91 | 66.16 | 66.58 | 1,783,048 | +0.95(+1.45%) |
Sep 19, 2017 | 65.04 | 65.87 | 65.01 | 65.63 | 1,374,443 | +0.66(+1.01%) |
Sep 18, 2017 | 64.86 | 65.00 | 64.71 | 64.97 | 1,381,730 | +0.17(+0.27%) |
Sep 15, 2017 | 64.90 | 65.19 | 64.67 | 64.80 | 1,548,734 | -0.17(-0.26%) |
Sep 14, 2017 | 63.90 | 65.04 | 63.59 | 64.96 | 1,398,132 | +1.05(+1.65%) |
Sep 13, 2017 | 63.49 | 64.08 | 63.21 | 63.91 | 1,387,197 | +0.39(+0.61%) |
Sep 12, 2017 | 63.90 | 64.55 | 63.09 | 63.52 | 2,369,555 | +0.07(+0.11%) |
Sep 11, 2017 | 63.49 | 63.74 | 62.99 | 63.45 | 1,544,943 | +0.46(+0.73%) |
Sep 08, 2017 | 62.06 | 63.16 | 62.03 | 62.99 | 862,746 | +0.72(+1.16%) |
Sep 07, 2017 | 62.05 | 62.47 | 61.75 | 62.27 | 1,017,560 | +0.25(+0.40%) |
Sep 06, 2017 | 61.75 | 62.37 | 61.54 | 62.02 | 1,239,151 | +0.69(+1.13%) |
Sep 05, 2017 | 61.64 | 61.90 | 61.22 | 61.33 | 1,258,956 | -0.28(-0.46%) |
Sep 01, 2017 | 61.53 | 61.78 | 61.43 | 61.61 | 1,294,293 | +0.37(+0.60%) |
Aug 31, 2017 | 61.40 | 61.49 | 60.85 | 61.24 | 977,263 | +0.10(+0.17%) |
Aug 30, 2017 | 60.52 | 61.16 | 60.34 | 61.14 | 662,204 | +0.64(+1.06%) |
Aug 29, 2017 | 60.33 | 60.88 | 60.02 | 60.50 | 1,233,586 | -0.12(-0.19%) |
Aug 28, 2017 | 61.46 | 61.46 | 60.55 | 60.61 | 958,402 | -0.57(-0.93%) |
Aug 25, 2017 | 60.76 | 61.34 | 60.62 | 61.18 | 1,675,157 | +0.77(+1.27%) |
Aug 24, 2017 | 60.78 | 60.91 | 60.38 | 60.41 | 846,418 | -0.21(-0.34%) |
Aug 23, 2017 | 60.43 | 60.89 | 60.40 | 60.62 | 860,237 | -0.22(-0.35%) |
Aug 22, 2017 | 60.31 | 60.91 | 60.24 | 60.84 | 843,173 | +0.78(+1.30%) |
Aug 21, 2017 | 60.15 | 60.34 | 59.73 | 60.05 | 1,276,392 | -0.11(-0.19%) |
Aug 18, 2017 | 59.98 | 60.70 | 59.55 | 60.17 | 864,898 | -0.13(-0.21%) |
Aug 17, 2017 | 61.01 | 61.50 | 60.23 | 60.30 | 785,686 | -0.95(-1.55%) |
Aug 16, 2017 | 61.42 | 61.73 | 61.12 | 61.24 | 1,211,395 | +0.16(+0.27%) |
Aug 15, 2017 | 61.28 | 61.61 | 61.06 | 61.08 | 1,063,684 | -0.32(-0.53%) |
Aug 14, 2017 | 61.50 | 61.62 | 61.28 | 61.40 | 1,454,282 | +0.38(+0.62%) |
Aug 11, 2017 | 61.35 | 61.54 | 60.94 | 61.02 | 1,203,444 | -0.33(-0.54%) |
Aug 10, 2017 | 61.98 | 62.08 | 61.33 | 61.35 | 1,270,181 | -0.95(-1.52%) |
Aug 09, 2017 | 62.26 | 62.61 | 62.14 | 62.30 | 1,082,166 | -0.03(-0.05%) |
Aug 08, 2017 | 62.46 | 62.71 | 62.13 | 62.33 | 1,287,123 | -0.27(-0.44%) |
Aug 07, 2017 | 62.10 | 62.87 | 61.95 | 62.60 | 1,525,278 | +0.51(+0.82%) |
Aug 04, 2017 | 62.14 | 62.59 | 61.92 | 62.09 | 3,353,816 | +0.06(+0.09%) |
Aug 03, 2017 | 60.47 | 62.75 | 60.22 | 62.03 | 3,239,526 | +1.55(+2.56%) |
Aug 02, 2017 | 59.73 | 60.75 | 59.68 | 60.48 | 1,348,936 | +0.49(+0.81%) |