Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.61 | 67.85 | 67.37 | 67.74 | 2,904 | +0.08(+0.12%) |
Oct 30, 2017 | 68.05 | 68.06 | 67.64 | 67.66 | 2,101 | -0.44(-0.65%) |
Oct 27, 2017 | 67.99 | 68.21 | 67.83 | 68.10 | 2,851 | -0.18(-0.26%) |
Oct 26, 2017 | 67.93 | 68.28 | 67.93 | 68.28 | 2,088 | +0.33(+0.48%) |
Oct 25, 2017 | 67.98 | 68.18 | 67.57 | 67.95 | 3,872 | -0.10(-0.15%) |
Oct 24, 2017 | 68.13 | 68.25 | 68.05 | 68.05 | 3,906 | -0.13(-0.19%) |
Oct 23, 2017 | 68.50 | 68.50 | 68.18 | 68.18 | 5,127 | -0.19(-0.28%) |
Oct 20, 2017 | 68.28 | 68.47 | 68.28 | 68.37 | 2,560 | +0.41(+0.60%) |
Oct 19, 2017 | 67.37 | 67.96 | 67.37 | 67.96 | 2,106 | +0.18(+0.27%) |
Oct 18, 2017 | 67.43 | 67.87 | 67.43 | 67.78 | 3,623 | +0.19(+0.28%) |
Oct 17, 2017 | 67.48 | 67.60 | 67.36 | 67.59 | 7,691 | +0.09(+0.13%) |
Oct 16, 2017 | 67.30 | 67.59 | 67.27 | 67.50 | 4,560 | +0.05(+0.07%) |
Oct 13, 2017 | 67.16 | 67.65 | 67.16 | 67.45 | 5,359 | +0.18(+0.27%) |
Oct 12, 2017 | 67.29 | 67.33 | 67.17 | 67.27 | 3,682 | -0.16(-0.23%) |
Oct 11, 2017 | 67.50 | 67.50 | 67.36 | 67.43 | 1,916 | -0.30(-0.45%) |
Oct 10, 2017 | 67.91 | 67.91 | 67.71 | 67.73 | 4,329 | +0.15(+0.22%) |
Oct 09, 2017 | 67.99 | 67.99 | 67.56 | 67.58 | 3,519 | -0.57(-0.84%) |
Oct 06, 2017 | 68.09 | 68.37 | 68.07 | 68.15 | 10,188 | -0.17(-0.25%) |
Oct 05, 2017 | 68.21 | 68.48 | 68.21 | 68.32 | 11,968 | -0.05(-0.07%) |
Oct 04, 2017 | 68.21 | 68.37 | 68.20 | 68.37 | 4,767 | +0.20(+0.29%) |
Oct 03, 2017 | 68.06 | 68.17 | 67.95 | 68.17 | 3,057 | +0.14(+0.20%) |
Oct 02, 2017 | 67.91 | 68.03 | 67.90 | 68.03 | 1,692 | +0.16(+0.23%) |
Sep 29, 2017 | 67.95 | 67.95 | 67.78 | 67.88 | 4,741 | +0.31(+0.47%) |
Sep 28, 2017 | 67.41 | 67.56 | 67.41 | 67.56 | 7,347 | -0.09(-0.13%) |
Sep 27, 2017 | 67.25 | 67.65 | 67.25 | 67.65 | 1,928 | +0.44(+0.65%) |
Sep 26, 2017 | 67.00 | 67.21 | 67.00 | 67.21 | 2,316 | +0.29(+0.43%) |
Sep 25, 2017 | 66.58 | 66.93 | 66.58 | 66.92 | 7,962 | +0.09(+0.13%) |
Sep 22, 2017 | 66.69 | 66.83 | 66.69 | 66.83 | 7,599 | +0.22(+0.33%) |
Sep 21, 2017 | 66.65 | 66.65 | 66.54 | 66.61 | 2,902 | -0.01(-0.02%) |
Sep 20, 2017 | 66.64 | 66.64 | 66.08 | 66.62 | 5,343 | -0.10(-0.15%) |
Sep 19, 2017 | 67.08 | 67.08 | 66.72 | 66.72 | 2,509 | -0.25(-0.38%) |
Sep 18, 2017 | 67.15 | 67.15 | 66.94 | 66.97 | 4,551 | +0.23(+0.35%) |
Sep 15, 2017 | 66.40 | 66.82 | 66.40 | 66.74 | 4,403 | +0.21(+0.32%) |
Sep 14, 2017 | 66.59 | 66.61 | 66.45 | 66.53 | 4,479 | -0.31(-0.46%) |
Sep 13, 2017 | 66.48 | 66.92 | 66.48 | 66.84 | 7,765 | +0.09(+0.14%) |
Sep 12, 2017 | 66.50 | 66.76 | 66.50 | 66.75 | 6,072 | +0.56(+0.84%) |
Sep 11, 2017 | 66.12 | 66.28 | 65.98 | 66.19 | 7,962 | +0.86(+1.32%) |
Sep 08, 2017 | 64.70 | 65.43 | 64.70 | 65.33 | 17,753 | +0.41(+0.63%) |
Sep 07, 2017 | 64.97 | 64.97 | 64.75 | 64.92 | 12,539 | -0.55(-0.85%) |
Sep 06, 2017 | 65.01 | 65.47 | 65.01 | 65.47 | 5,551 | +0.52(+0.81%) |
Sep 05, 2017 | 65.63 | 65.63 | 64.80 | 64.95 | 26,940 | -0.84(-1.28%) |
Sep 01, 2017 | 65.55 | 65.80 | 65.55 | 65.79 | 2,551 | +0.37(+0.57%) |
Aug 31, 2017 | 65.16 | 65.46 | 65.16 | 65.42 | 2,158 | +0.31(+0.48%) |
Aug 30, 2017 | 64.90 | 65.20 | 64.90 | 65.11 | 9,208 | +0.19(+0.30%) |
Aug 29, 2017 | 64.59 | 64.92 | 64.54 | 64.92 | 11,223 | -0.09(-0.14%) |
Aug 28, 2017 | 65.43 | 65.43 | 64.95 | 65.01 | 2,985 | -0.28(-0.43%) |
Aug 25, 2017 | 65.19 | 65.38 | 65.19 | 65.29 | 4,466 | +0.25(+0.38%) |
Aug 24, 2017 | 65.38 | 65.38 | 65.01 | 65.05 | 3,821 | +0.17(+0.27%) |
Aug 23, 2017 | 64.81 | 64.94 | 64.81 | 64.87 | 3,919 | -0.16(-0.24%) |
Aug 22, 2017 | 64.73 | 65.05 | 64.64 | 65.03 | 14,435 | +0.69(+1.07%) |
Aug 21, 2017 | 64.28 | 64.38 | 64.11 | 64.34 | 6,374 | -0.07(-0.11%) |
Aug 18, 2017 | 64.45 | 64.66 | 64.41 | 64.41 | 6,197 | -0.44(-0.68%) |
Aug 17, 2017 | 65.47 | 65.56 | 64.79 | 64.85 | 6,207 | -0.87(-1.32%) |
Aug 16, 2017 | 65.59 | 65.89 | 65.59 | 65.72 | 10,186 | +0.12(+0.18%) |
Aug 15, 2017 | 66.05 | 66.05 | 65.47 | 65.60 | 9,821 | -0.46(-0.69%) |
Aug 14, 2017 | 66.15 | 66.18 | 66.05 | 66.05 | 2,058 | +0.61(+0.94%) |
Aug 11, 2017 | 65.34 | 65.62 | 65.34 | 65.44 | 1,973 | +0.07(+0.10%) |
Aug 10, 2017 | 65.87 | 66.14 | 65.31 | 65.37 | 2,849 | -1.13(-1.69%) |
Aug 09, 2017 | 66.47 | 66.59 | 66.28 | 66.50 | 13,136 | -0.30(-0.45%) |
Aug 08, 2017 | 66.88 | 67.32 | 66.80 | 66.80 | 9,658 | -0.22(-0.33%) |
Aug 07, 2017 | 66.90 | 67.02 | 66.80 | 67.02 | 7,218 | +0.24(+0.35%) |
Aug 04, 2017 | 66.64 | 66.91 | 66.64 | 66.78 | 1,471 | +0.08(+0.12%) |
Aug 03, 2017 | 66.38 | 66.73 | 66.38 | 66.70 | 2,075 | +0.18(+0.26%) |
Aug 02, 2017 | 66.63 | 66.73 | 66.37 | 66.53 | 1,367 | -0.38(-0.57%) |