Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.79 | 69.37 | 67.50 | 69.11 | 296,180 | +1.23(+1.81%) |
Oct 30, 2017 | 67.77 | 68.11 | 66.52 | 67.88 | 186,910 | -0.38(-0.56%) |
Oct 27, 2017 | 69.14 | 69.14 | 64.76 | 68.26 | 360,628 | -2.75(-3.87%) |
Oct 26, 2017 | 71.70 | 71.70 | 70.78 | 71.01 | 164,184 | -0.60(-0.84%) |
Oct 25, 2017 | 71.93 | 71.93 | 70.72 | 71.61 | 106,545 | -0.37(-0.51%) |
Oct 24, 2017 | 71.12 | 72.50 | 70.11 | 71.98 | 122,669 | +0.89(+1.25%) |
Oct 23, 2017 | 71.64 | 72.73 | 70.77 | 71.09 | 203,710 | -0.61(-0.85%) |
Oct 20, 2017 | 72.74 | 72.96 | 71.67 | 71.70 | 183,331 | -0.28(-0.39%) |
Oct 19, 2017 | 71.63 | 72.76 | 70.70 | 71.98 | 153,203 | -0.31(-0.43%) |
Oct 18, 2017 | 71.50 | 72.66 | 70.88 | 72.29 | 117,231 | +0.90(+1.26%) |
Oct 17, 2017 | 70.84 | 71.45 | 69.71 | 71.39 | 126,211 | +0.42(+0.59%) |
Oct 16, 2017 | 69.79 | 71.51 | 69.40 | 70.97 | 131,646 | +1.37(+1.97%) |
Oct 13, 2017 | 69.39 | 70.49 | 69.02 | 69.60 | 198,070 | +0.23(+0.33%) |
Oct 12, 2017 | 69.31 | 69.78 | 68.24 | 69.37 | 123,232 | -0.36(-0.52%) |
Oct 11, 2017 | 70.67 | 70.75 | 69.59 | 69.73 | 196,262 | -1.33(-1.87%) |
Oct 10, 2017 | 73.40 | 73.43 | 70.87 | 71.06 | 127,008 | -1.92(-2.63%) |
Oct 09, 2017 | 73.03 | 73.39 | 72.47 | 72.98 | 204,833 | -0.06(-0.08%) |
Oct 06, 2017 | 73.47 | 74.17 | 72.75 | 73.04 | 94,666 | -0.83(-1.12%) |
Oct 05, 2017 | 74.00 | 74.22 | 73.35 | 73.87 | 194,732 | +0.01(+0.01%) |
Oct 04, 2017 | 73.44 | 73.99 | 73.20 | 73.86 | 91,183 | -0.02(-0.03%) |
Oct 03, 2017 | 73.30 | 73.96 | 72.47 | 73.88 | 114,082 | +1.01(+1.39%) |
Oct 02, 2017 | 71.86 | 72.94 | 70.90 | 72.87 | 113,753 | +1.25(+1.75%) |
Sep 29, 2017 | 71.45 | 72.33 | 71.15 | 71.62 | 132,816 | +0.05(+0.07%) |
Sep 28, 2017 | 71.35 | 71.65 | 70.60 | 71.57 | 77,323 | -0.01(-0.01%) |
Sep 27, 2017 | 71.61 | 72.18 | 70.30 | 71.58 | 171,412 | +0.43(+0.60%) |
Sep 26, 2017 | 70.23 | 71.53 | 69.95 | 71.15 | 87,747 | +0.94(+1.34%) |
Sep 25, 2017 | 69.61 | 70.42 | 69.15 | 70.21 | 75,735 | +0.79(+1.14%) |
Sep 22, 2017 | 69.60 | 69.89 | 68.80 | 69.42 | 80,991 | -0.03(-0.04%) |
Sep 21, 2017 | 69.56 | 69.67 | 68.92 | 69.45 | 64,212 | -0.29(-0.42%) |
Sep 20, 2017 | 68.58 | 70.00 | 68.35 | 69.74 | 69,724 | +0.98(+1.43%) |
Sep 19, 2017 | 68.76 | 69.29 | 68.36 | 68.76 | 133,379 | +0.48(+0.70%) |
Sep 18, 2017 | 68.40 | 68.95 | 67.84 | 68.28 | 126,591 | +0.33(+0.49%) |
Sep 15, 2017 | 68.51 | 68.58 | 66.15 | 67.95 | 230,932 | -0.45(-0.66%) |
Sep 14, 2017 | 69.27 | 72.38 | 68.11 | 68.40 | 167,366 | -0.75(-1.08%) |
Sep 13, 2017 | 68.26 | 69.43 | 68.12 | 69.15 | 84,974 | +0.57(+0.83%) |
Sep 12, 2017 | 68.06 | 68.73 | 67.54 | 68.58 | 75,460 | +0.64(+0.94%) |
Sep 11, 2017 | 68.23 | 68.53 | 67.34 | 67.94 | 79,284 | +0.20(+0.30%) |
Sep 08, 2017 | 68.00 | 68.60 | 65.02 | 67.74 | 168,795 | -0.31(-0.46%) |
Sep 07, 2017 | 68.15 | 68.30 | 66.95 | 68.05 | 132,008 | +0.08(+0.12%) |
Sep 06, 2017 | 67.66 | 69.11 | 66.01 | 67.97 | 200,355 | +0.88(+1.31%) |
Sep 05, 2017 | 67.47 | 69.06 | 64.79 | 67.09 | 111,252 | -0.60(-0.89%) |
Sep 01, 2017 | 66.49 | 68.03 | 66.49 | 67.69 | 84,860 | +1.27(+1.91%) |
Aug 31, 2017 | 66.41 | 67.30 | 66.29 | 66.42 | 115,308 | +0.20(+0.30%) |
Aug 30, 2017 | 65.30 | 66.75 | 65.30 | 66.22 | 170,552 | +1.00(+1.53%) |
Aug 29, 2017 | 65.10 | 65.71 | 64.90 | 65.22 | 149,066 | -0.30(-0.46%) |
Aug 28, 2017 | 64.54 | 65.58 | 64.10 | 65.52 | 175,439 | +1.13(+1.75%) |
Aug 25, 2017 | 64.12 | 64.88 | 64.12 | 64.39 | 155,772 | +0.43(+0.67%) |
Aug 24, 2017 | 64.92 | 65.31 | 63.89 | 63.96 | 185,153 | -0.80(-1.24%) |
Aug 23, 2017 | 64.72 | 65.73 | 64.36 | 64.76 | 179,251 | -0.35(-0.54%) |
Aug 22, 2017 | 66.16 | 66.47 | 64.86 | 65.11 | 114,677 | -1.18(-1.78%) |
Aug 21, 2017 | 64.61 | 66.73 | 64.18 | 66.29 | 225,842 | +1.32(+2.03%) |
Aug 18, 2017 | 65.30 | 65.84 | 62.64 | 64.97 | 338,713 | -0.86(-1.31%) |
Aug 17, 2017 | 65.29 | 66.69 | 64.03 | 65.83 | 293,975 | +0.23(+0.35%) |
Aug 16, 2017 | 68.91 | 68.91 | 63.90 | 65.60 | 1,016,977 | -3.36(-4.87%) |
Aug 15, 2017 | 75.33 | 75.33 | 68.93 | 68.96 | 311,164 | -6.53(-8.65%) |
Aug 14, 2017 | 74.75 | 75.51 | 74.11 | 75.49 | 87,131 | +1.32(+1.78%) |
Aug 11, 2017 | 74.45 | 74.56 | 73.66 | 74.17 | 77,557 | +0.15(+0.20%) |
Aug 10, 2017 | 74.80 | 74.82 | 73.37 | 74.02 | 117,962 | -1.02(-1.36%) |
Aug 09, 2017 | 75.73 | 76.43 | 74.73 | 75.04 | 188,343 | -1.29(-1.69%) |
Aug 08, 2017 | 75.66 | 76.99 | 74.59 | 76.33 | 168,181 | +0.50(+0.66%) |
Aug 07, 2017 | 75.20 | 75.90 | 72.31 | 75.83 | 133,042 | +0.55(+0.73%) |
Aug 04, 2017 | 73.69 | 75.42 | 72.75 | 75.28 | 125,654 | +2.01(+2.74%) |
Aug 03, 2017 | 74.30 | 74.96 | 73.19 | 73.27 | 148,696 | -1.00(-1.34%) |
Aug 02, 2017 | 74.50 | 76.45 | 73.08 | 74.27 | 234,481 | -0.81(-1.09%) |