Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 71.98 | 73.27 | 71.67 | 72.86 | 429,480 | +1.16(+1.61%) |
Oct 30, 2017 | 72.23 | 72.93 | 71.45 | 71.71 | 393,117 | -1.25(-1.72%) |
Oct 27, 2017 | 72.13 | 72.98 | 71.72 | 72.96 | 260,592 | +0.82(+1.14%) |
Oct 26, 2017 | 71.41 | 72.30 | 71.41 | 72.14 | 260,263 | +0.75(+1.05%) |
Oct 25, 2017 | 72.41 | 72.54 | 71.21 | 71.38 | 384,262 | -0.59(-0.82%) |
Oct 24, 2017 | 71.78 | 72.58 | 71.46 | 71.98 | 199,437 | +0.77(+1.08%) |
Oct 23, 2017 | 72.77 | 72.77 | 71.02 | 71.20 | 343,353 | -1.77(-2.43%) |
Oct 20, 2017 | 72.61 | 73.01 | 72.18 | 72.98 | 297,256 | +1.63(+2.29%) |
Oct 19, 2017 | 69.34 | 72.35 | 69.02 | 71.35 | 654,348 | +0.99(+1.40%) |
Oct 18, 2017 | 70.25 | 70.91 | 70.12 | 70.36 | 423,088 | +0.45(+0.64%) |
Oct 17, 2017 | 70.29 | 70.94 | 69.61 | 69.91 | 444,676 | -0.21(-0.29%) |
Oct 16, 2017 | 69.38 | 70.36 | 69.33 | 70.12 | 389,388 | +0.82(+1.19%) |
Oct 13, 2017 | 69.36 | 69.91 | 68.51 | 69.30 | 324,445 | -0.18(-0.26%) |
Oct 12, 2017 | 70.38 | 70.38 | 69.29 | 69.47 | 348,596 | -0.79(-1.12%) |
Oct 11, 2017 | 70.33 | 70.93 | 69.94 | 70.26 | 208,538 | -0.52(-0.73%) |
Oct 10, 2017 | 70.81 | 68.94 | 70.78 | 340,810 | +0.80(+1.14%) | |
Oct 09, 2017 | 70.28 | 70.30 | 69.33 | 69.99 | 336,267 | +0.13(+0.18%) |
Oct 06, 2017 | 70.41 | 70.57 | 69.63 | 69.86 | 483,114 | -0.02(-0.03%) |
Oct 05, 2017 | 69.55 | 70.51 | 69.22 | 69.88 | 374,745 | +0.47(+0.67%) |
Oct 04, 2017 | 70.81 | 70.81 | 69.15 | 69.41 | 204,429 | -1.42(-2.00%) |
Oct 03, 2017 | 71.15 | 71.37 | 69.78 | 70.83 | 290,249 | -0.26(-0.37%) |
Oct 02, 2017 | 70.40 | 71.12 | 69.55 | 71.09 | 303,116 | +0.90(+1.28%) |
Sep 29, 2017 | 69.69 | 70.90 | 69.65 | 70.19 | 436,360 | +0.31(+0.45%) |
Sep 28, 2017 | 69.87 | 69.97 | 68.44 | 69.88 | 398,986 | +0.16(+0.23%) |
Sep 27, 2017 | 68.15 | 70.15 | 67.70 | 69.72 | 480,759 | +2.35(+3.49%) |
Sep 26, 2017 | 66.85 | 67.76 | 66.62 | 67.37 | 374,322 | +0.73(+1.10%) |
Sep 25, 2017 | 66.06 | 66.79 | 65.52 | 66.63 | 280,735 | +0.39(+0.58%) |
Sep 22, 2017 | 65.75 | 66.55 | 65.69 | 66.25 | 278,723 | +0.18(+0.27%) |
Sep 21, 2017 | 66.00 | 66.41 | 65.71 | 66.07 | 281,061 | +0.00(+0.00%) |
Sep 20, 2017 | 64.93 | 66.31 | 64.43 | 66.07 | 293,113 | +0.89(+1.36%) |
Sep 19, 2017 | 64.68 | 65.49 | 64.57 | 65.18 | 285,771 | +0.57(+0.89%) |
Sep 18, 2017 | 63.66 | 64.85 | 63.66 | 64.61 | 253,645 | +1.23(+1.94%) |
Sep 15, 2017 | 63.14 | 63.59 | 62.68 | 63.38 | 645,316 | +0.23(+0.37%) |
Sep 14, 2017 | 64.40 | 64.72 | 62.98 | 63.15 | 300,445 | -1.38(-2.14%) |
Sep 13, 2017 | 64.27 | 64.72 | 64.04 | 64.53 | 328,052 | +0.02(+0.03%) |
Sep 12, 2017 | 62.99 | 64.65 | 62.99 | 64.51 | 367,269 | +1.64(+2.61%) |
Sep 11, 2017 | 62.13 | 63.16 | 62.10 | 62.87 | 454,985 | +1.60(+2.60%) |
Sep 08, 2017 | 61.05 | 61.84 | 60.74 | 61.27 | 547,613 | +0.30(+0.50%) |
Sep 07, 2017 | 63.07 | 63.09 | 60.72 | 60.97 | 296,016 | -2.21(-3.50%) |
Sep 06, 2017 | 63.90 | 64.09 | 63.02 | 63.18 | 222,898 | -0.34(-0.54%) |
Sep 05, 2017 | 64.97 | 64.98 | 63.39 | 63.52 | 228,596 | -2.10(-3.20%) |
Sep 01, 2017 | 65.21 | 65.95 | 65.08 | 65.62 | 205,628 | +0.36(+0.55%) |
Aug 31, 2017 | 65.42 | 65.59 | 65.01 | 65.26 | 204,516 | +0.11(+0.16%) |
Aug 30, 2017 | 64.80 | 65.52 | 64.76 | 65.15 | 163,557 | +0.30(+0.47%) |
Aug 29, 2017 | 64.02 | 65.07 | 63.87 | 64.85 | 189,924 | -0.22(-0.33%) |
Aug 28, 2017 | 65.69 | 65.69 | 64.72 | 65.06 | 337,912 | -0.42(-0.64%) |
Aug 25, 2017 | 65.16 | 65.89 | 65.13 | 65.49 | 198,830 | +0.49(+0.76%) |
Aug 24, 2017 | 65.27 | 65.31 | 64.40 | 64.99 | 195,785 | +0.14(+0.22%) |
Aug 23, 2017 | 64.20 | 65.30 | 63.81 | 64.85 | 181,152 | +0.30(+0.47%) |
Aug 22, 2017 | 64.12 | 64.57 | 63.74 | 64.54 | 254,472 | +0.98(+1.54%) |
Aug 21, 2017 | 63.72 | 63.92 | 63.19 | 63.57 | 221,564 | -0.42(-0.66%) |
Aug 18, 2017 | 63.03 | 64.59 | 62.75 | 63.99 | 292,135 | +0.42(+0.66%) |
Aug 17, 2017 | 65.53 | 66.05 | 63.43 | 63.57 | 428,320 | -2.40(-3.64%) |
Aug 16, 2017 | 66.49 | 66.82 | 65.75 | 65.97 | 229,432 | -0.09(-0.14%) |
Aug 15, 2017 | 67.07 | 67.42 | 66.03 | 66.06 | 150,618 | -0.44(-0.66%) |
Aug 14, 2017 | 65.39 | 66.64 | 65.18 | 66.50 | 285,167 | +1.79(+2.77%) |
Aug 11, 2017 | 65.75 | 66.08 | 64.34 | 64.71 | 197,551 | -0.73(-1.11%) |
Aug 10, 2017 | 66.47 | 66.47 | 65.30 | 65.43 | 341,958 | -1.37(-2.05%) |
Aug 09, 2017 | 66.83 | 67.51 | 66.40 | 66.80 | 252,705 | -1.05(-1.55%) |
Aug 08, 2017 | 67.07 | 68.64 | 66.83 | 67.85 | 349,690 | +0.86(+1.28%) |
Aug 07, 2017 | 67.40 | 67.48 | 66.88 | 66.99 | 197,378 | -0.42(-0.62%) |
Aug 04, 2017 | 67.91 | 67.05 | 67.41 | 218,688 | +0.61(+0.91%) | |
Aug 03, 2017 | 67.29 | 67.38 | 66.62 | 66.80 | 249,156 | -0.56(-0.84%) |
Aug 02, 2017 | 68.02 | 68.18 | 67.09 | 67.37 | 334,276 | -0.37(-0.54%) |