Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.03 | 67.03 | 66.80 | 66.83 | 70,281 | -0.03(-0.05%) |
Oct 30, 2017 | 67.38 | 66.82 | 66.87 | 28,904 | -0.49(-0.72%) | |
Oct 27, 2017 | 67.12 | 67.35 | 67.12 | 67.35 | 50,094 | +0.11(+0.17%) |
Oct 26, 2017 | 67.11 | 67.35 | 67.09 | 67.24 | 109,353 | +0.30(+0.44%) |
Oct 25, 2017 | 67.24 | 67.28 | 66.59 | 66.94 | 68,014 | -0.44(-0.65%) |
Oct 24, 2017 | 67.47 | 67.53 | 67.34 | 67.38 | 79,350 | +0.33(+0.49%) |
Oct 23, 2017 | 67.48 | 67.48 | 67.06 | 67.06 | 26,620 | -0.43(-0.63%) |
Oct 20, 2017 | 66.72 | 67.48 | 66.72 | 67.48 | 26,850 | +0.75(+1.12%) |
Oct 19, 2017 | 66.35 | 66.73 | 66.10 | 66.73 | 884,612 | +0.27(+0.41%) |
Oct 18, 2017 | 66.52 | 66.66 | 66.44 | 66.46 | 315,452 | +0.04(+0.06%) |
Oct 17, 2017 | 66.58 | 66.58 | 66.12 | 66.42 | 35,625 | -0.20(-0.30%) |
Oct 16, 2017 | 66.67 | 66.67 | 66.46 | 66.63 | 33,671 | +0.13(+0.20%) |
Oct 13, 2017 | 66.89 | 66.94 | 66.49 | 66.49 | 31,607 | -0.15(-0.22%) |
Oct 12, 2017 | 66.48 | 66.72 | 66.29 | 66.64 | 70,526 | +0.38(+0.57%) |
Oct 11, 2017 | 66.19 | 66.29 | 66.15 | 66.26 | 34,281 | -0.04(-0.06%) |
Oct 10, 2017 | 66.35 | 66.45 | 66.25 | 66.30 | 32,708 | +0.04(+0.06%) |
Oct 09, 2017 | 66.60 | 66.60 | 66.18 | 66.26 | 32,140 | -0.11(-0.16%) |
Oct 06, 2017 | 66.53 | 66.53 | 66.16 | 66.37 | 84,197 | -0.04(-0.06%) |
Oct 05, 2017 | 66.07 | 66.85 | 66.07 | 66.41 | 61,064 | +0.27(+0.41%) |
Oct 04, 2017 | 66.61 | 66.61 | 65.99 | 66.14 | 51,015 | +0.03(+0.04%) |
Oct 03, 2017 | 66.10 | 66.13 | 65.87 | 66.11 | 293,851 | +0.15(+0.22%) |
Oct 02, 2017 | 65.65 | 65.96 | 65.51 | 65.96 | 1,907,647 | +0.52(+0.79%) |
Sep 29, 2017 | 65.48 | 65.48 | 65.24 | 65.44 | 59,569 | +0.14(+0.22%) |
Sep 28, 2017 | 65.27 | 65.33 | 65.06 | 65.30 | 39,302 | -0.01(-0.01%) |
Sep 27, 2017 | 65.38 | 65.45 | 65.12 | 65.31 | 29,719 | +0.18(+0.28%) |
Sep 26, 2017 | 65.18 | 65.27 | 65.10 | 65.13 | 89,170 | -0.12(-0.18%) |
Sep 25, 2017 | 65.25 | 65.65 | 64.95 | 65.25 | 30,339 | -0.11(-0.17%) |
Sep 22, 2017 | 65.14 | 65.39 | 64.80 | 65.36 | 98,505 | +0.19(+0.29%) |
Sep 21, 2017 | 65.11 | 65.25 | 64.68 | 65.17 | 29,548 | +0.11(+0.17%) |
Sep 20, 2017 | 64.71 | 65.07 | 64.71 | 65.06 | 45,931 | +0.37(+0.58%) |
Sep 19, 2017 | 64.56 | 64.69 | 64.56 | 64.68 | 33,128 | +0.04(+0.05%) |
Sep 18, 2017 | 64.13 | 64.65 | 64.13 | 64.65 | 30,072 | +0.54(+0.85%) |
Sep 15, 2017 | 63.66 | 64.10 | 63.66 | 64.10 | 47,689 | +0.32(+0.50%) |
Sep 14, 2017 | 63.58 | 63.82 | 63.58 | 63.78 | 18,009 | +0.23(+0.36%) |
Sep 13, 2017 | 63.62 | 63.65 | 63.49 | 63.55 | 50,126 | -0.20(-0.32%) |
Sep 12, 2017 | 63.47 | 63.76 | 63.47 | 63.76 | 55,897 | +0.28(+0.44%) |
Sep 11, 2017 | 63.22 | 63.48 | 62.99 | 63.48 | 72,282 | +0.56(+0.89%) |
Sep 08, 2017 | 62.55 | 62.99 | 62.44 | 62.92 | 55,600 | +0.18(+0.29%) |
Sep 07, 2017 | 62.57 | 62.75 | 62.45 | 62.73 | 22,174 | +0.12(+0.20%) |
Sep 06, 2017 | 62.66 | 62.83 | 62.60 | 62.61 | 125,269 | +0.02(+0.04%) |
Sep 05, 2017 | 63.03 | 63.03 | 62.40 | 62.59 | 93,483 | -0.56(-0.88%) |
Sep 01, 2017 | 63.22 | 63.29 | 63.14 | 63.14 | 65,446 | +0.06(+0.09%) |
Aug 31, 2017 | 62.83 | 63.15 | 62.83 | 63.09 | 77,136 | +0.37(+0.59%) |
Aug 30, 2017 | 62.27 | 62.77 | 62.27 | 62.72 | 84,608 | +0.34(+0.55%) |
Aug 29, 2017 | 61.62 | 62.38 | 61.62 | 62.37 | 55,286 | +0.39(+0.63%) |
Aug 28, 2017 | 61.89 | 62.12 | 61.87 | 61.98 | 59,266 | +0.01(+0.02%) |
Aug 25, 2017 | 61.94 | 62.19 | 61.91 | 61.97 | 66,838 | +0.21(+0.34%) |
Aug 24, 2017 | 62.07 | 62.07 | 61.76 | 61.76 | 41,066 | -0.11(-0.18%) |
Aug 23, 2017 | 62.01 | 62.03 | 61.87 | 61.87 | 21,067 | -0.43(-0.69%) |
Aug 22, 2017 | 61.62 | 62.34 | 61.62 | 62.30 | 46,207 | +0.76(+1.23%) |
Aug 21, 2017 | 60.86 | 61.60 | 60.86 | 61.54 | 194,983 | +0.01(+0.02%) |
Aug 18, 2017 | 61.58 | 61.87 | 61.39 | 61.52 | 51,053 | -0.15(-0.24%) |
Aug 17, 2017 | 62.57 | 62.58 | 61.68 | 61.68 | 103,540 | -1.07(-1.71%) |
Aug 16, 2017 | 62.80 | 62.93 | 62.71 | 62.75 | 39,119 | +0.16(+0.25%) |
Aug 15, 2017 | 62.97 | 62.97 | 62.53 | 62.59 | 62,378 | -0.12(-0.20%) |
Aug 14, 2017 | 62.43 | 62.77 | 62.43 | 62.71 | 72,825 | +0.68(+1.09%) |
Aug 11, 2017 | 61.97 | 62.26 | 61.97 | 62.04 | 78,387 | +0.08(+0.13%) |
Aug 10, 2017 | 62.62 | 62.64 | 61.95 | 61.95 | 81,443 | -0.87(-1.38%) |
Aug 09, 2017 | 62.74 | 62.88 | 62.66 | 62.82 | 47,494 | -0.01(-0.02%) |
Aug 08, 2017 | 63.01 | 63.21 | 62.78 | 62.84 | 67,328 | -0.20(-0.31%) |
Aug 07, 2017 | 62.89 | 63.04 | 62.89 | 63.03 | 62,473 | +0.05(+0.09%) |
Aug 04, 2017 | 62.54 | 62.99 | 62.54 | 62.98 | 181,255 | +0.12(+0.19%) |
Aug 03, 2017 | 62.39 | 62.87 | 62.37 | 62.86 | 119,055 | +0.09(+0.14%) |
Aug 02, 2017 | 62.90 | 62.90 | 62.49 | 62.77 | 395,975 | +0.18(+0.29%) |