Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.90 | 71.08 | 67.69 | 68.24 | 1,000,804 | -2.38(-3.37%) |
Oct 30, 2017 | 72.50 | 72.50 | 70.28 | 70.62 | 890,320 | -1.87(-2.58%) |
Oct 27, 2017 | 71.90 | 73.45 | 68.77 | 72.49 | 2,256,292 | +2.33(+3.32%) |
Oct 26, 2017 | 68.63 | 70.80 | 68.57 | 70.16 | 1,090,009 | +1.48(+2.15%) |
Oct 25, 2017 | 66.87 | 68.88 | 66.71 | 68.68 | 477,208 | +1.50(+2.23%) |
Oct 24, 2017 | 65.88 | 67.54 | 65.88 | 67.18 | 685,766 | +1.42(+2.16%) |
Oct 23, 2017 | 66.09 | 67.08 | 65.46 | 65.76 | 518,589 | -0.33(-0.50%) |
Oct 20, 2017 | 65.70 | 67.02 | 65.64 | 66.09 | 431,501 | +1.29(+1.99%) |
Oct 19, 2017 | 65.52 | 65.67 | 64.71 | 64.80 | 398,876 | -1.13(-1.71%) |
Oct 18, 2017 | 65.42 | 66.81 | 64.40 | 65.93 | 862,198 | +0.62(+0.95%) |
Oct 17, 2017 | 64.95 | 66.30 | 64.93 | 65.31 | 610,438 | +0.66(+1.02%) |
Oct 16, 2017 | 64.56 | 64.75 | 63.33 | 64.65 | 1,475,569 | -1.18(-1.79%) |
Oct 13, 2017 | 65.94 | 66.67 | 65.56 | 65.83 | 643,752 | +0.01(+0.02%) |
Oct 12, 2017 | 69.06 | 69.06 | 65.52 | 65.82 | 937,623 | -3.41(-4.93%) |
Oct 11, 2017 | 71.29 | 71.59 | 69.22 | 69.23 | 639,088 | -2.39(-3.34%) |
Oct 10, 2017 | 71.36 | 72.13 | 71.24 | 71.62 | 371,655 | +0.62(+0.87%) |
Oct 09, 2017 | 71.17 | 71.75 | 70.59 | 71.00 | 536,917 | -0.25(-0.35%) |
Oct 06, 2017 | 70.41 | 71.28 | 69.75 | 71.25 | 440,615 | +1.03(+1.47%) |
Oct 05, 2017 | 69.84 | 71.52 | 69.03 | 70.22 | 1,050,851 | +1.00(+1.44%) |
Oct 04, 2017 | 68.99 | 69.97 | 68.51 | 69.22 | 411,651 | +0.43(+0.63%) |
Oct 03, 2017 | 69.09 | 69.19 | 68.17 | 68.79 | 317,533 | -0.21(-0.30%) |
Oct 02, 2017 | 68.51 | 69.10 | 67.55 | 69.00 | 374,599 | +0.59(+0.86%) |
Sep 29, 2017 | 67.24 | 68.55 | 66.87 | 68.41 | 520,651 | +1.27(+1.89%) |
Sep 28, 2017 | 67.31 | 67.85 | 67.06 | 67.14 | 257,355 | -0.25(-0.37%) |
Sep 27, 2017 | 66.49 | 67.67 | 66.49 | 67.39 | 567,020 | +1.00(+1.51%) |
Sep 26, 2017 | 64.62 | 66.54 | 64.25 | 66.39 | 448,143 | +1.89(+2.93%) |
Sep 25, 2017 | 63.44 | 64.87 | 63.44 | 64.50 | 327,825 | +0.96(+1.51%) |
Sep 22, 2017 | 62.94 | 63.87 | 62.87 | 63.54 | 167,062 | +0.45(+0.71%) |
Sep 21, 2017 | 63.50 | 63.83 | 63.07 | 63.09 | 144,926 | -0.46(-0.72%) |
Sep 20, 2017 | 63.53 | 63.97 | 62.84 | 63.55 | 240,681 | -0.12(-0.19%) |
Sep 19, 2017 | 63.06 | 63.95 | 62.97 | 63.67 | 267,955 | +0.83(+1.32%) |
Sep 18, 2017 | 63.91 | 63.95 | 62.54 | 62.84 | 224,479 | -0.96(-1.50%) |
Sep 15, 2017 | 62.41 | 63.88 | 62.05 | 63.80 | 375,664 | +1.34(+2.15%) |
Sep 14, 2017 | 64.51 | 64.51 | 62.12 | 62.46 | 370,230 | -2.18(-3.37%) |
Sep 13, 2017 | 63.52 | 64.87 | 63.23 | 64.64 | 541,035 | +1.14(+1.80%) |
Sep 12, 2017 | 64.34 | 64.50 | 63.23 | 63.50 | 307,044 | -0.70(-1.09%) |
Sep 11, 2017 | 64.87 | 65.07 | 63.97 | 64.20 | 226,449 | -0.42(-0.65%) |
Sep 08, 2017 | 64.58 | 65.03 | 63.66 | 64.62 | 285,529 | -0.13(-0.20%) |
Sep 07, 2017 | 64.56 | 64.80 | 63.77 | 64.75 | 300,173 | +0.32(+0.50%) |
Sep 06, 2017 | 63.61 | 64.66 | 63.40 | 64.43 | 454,449 | +0.99(+1.56%) |
Sep 05, 2017 | 65.50 | 65.85 | 63.20 | 63.44 | 404,251 | -2.14(-3.26%) |
Sep 01, 2017 | 64.15 | 65.40 | 64.10 | 65.58 | 421,842 | +1.68(+2.63%) |
Aug 31, 2017 | 62.84 | 64.09 | 62.62 | 63.90 | 437,988 | +1.10(+1.75%) |
Aug 30, 2017 | 62.39 | 62.92 | 61.76 | 62.80 | 290,946 | +0.38(+0.61%) |
Aug 29, 2017 | 63.27 | 63.52 | 61.61 | 62.42 | 397,006 | -1.61(-2.51%) |
Aug 28, 2017 | 63.56 | 64.19 | 62.94 | 64.03 | 549,037 | +0.51(+0.80%) |
Aug 25, 2017 | 62.63 | 63.64 | 62.62 | 63.52 | 369,597 | +0.99(+1.58%) |
Aug 24, 2017 | 62.22 | 63.07 | 61.70 | 62.53 | 203,762 | +0.93(+1.51%) |
Aug 23, 2017 | 61.67 | 62.28 | 61.37 | 61.60 | 246,914 | -0.30(-0.48%) |
Aug 22, 2017 | 62.83 | 62.83 | 61.40 | 61.90 | 324,322 | -0.41(-0.66%) |
Aug 21, 2017 | 63.52 | 63.52 | 62.16 | 62.31 | 334,338 | -1.25(-1.97%) |
Aug 18, 2017 | 62.85 | 63.89 | 62.76 | 63.56 | 455,318 | +0.05(+0.08%) |
Aug 17, 2017 | 64.33 | 64.57 | 63.37 | 63.51 | 428,654 | -1.29(-1.99%) |
Aug 16, 2017 | 64.89 | 65.52 | 64.16 | 64.80 | 454,904 | +0.44(+0.68%) |
Aug 15, 2017 | 64.47 | 64.96 | 63.23 | 64.36 | 411,450 | -0.56(-0.86%) |
Aug 14, 2017 | 65.21 | 65.48 | 63.93 | 64.92 | 354,262 | +0.31(+0.48%) |
Aug 11, 2017 | 63.53 | 65.52 | 63.53 | 64.61 | 464,290 | +0.76(+1.19%) |
Aug 10, 2017 | 64.10 | 64.32 | 63.48 | 63.85 | 347,534 | -0.58(-0.90%) |
Aug 09, 2017 | 65.00 | 65.08 | 63.98 | 64.43 | 388,791 | -1.32(-2.01%) |
Aug 08, 2017 | 65.75 | 66.57 | 65.04 | 65.75 | 415,672 | +1.02(+1.58%) |
Aug 07, 2017 | 64.21 | 65.08 | 64.11 | 64.73 | 406,048 | +0.63(+0.98%) |
Aug 04, 2017 | 64.65 | 64.97 | 63.99 | 64.10 | 254,157 | -0.32(-0.50%) |
Aug 03, 2017 | 63.85 | 65.15 | 63.85 | 64.42 | 261,373 | +0.53(+0.83%) |
Aug 02, 2017 | 65.63 | 65.93 | 63.82 | 63.89 | 317,200 | -1.86(-2.83%) |