Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.63 | 67.12 | 66.36 | 66.78 | 371,198 | +0.14(+0.21%) |
Oct 30, 2017 | 66.56 | 66.79 | 66.14 | 66.65 | 401,432 | +0.02(+0.02%) |
Oct 27, 2017 | 65.86 | 66.65 | 65.22 | 66.63 | 295,078 | +1.07(+1.63%) |
Oct 26, 2017 | 65.45 | 65.67 | 64.79 | 65.56 | 232,977 | +0.55(+0.85%) |
Oct 25, 2017 | 64.89 | 65.34 | 63.90 | 65.01 | 283,167 | +0.14(+0.21%) |
Oct 24, 2017 | 65.12 | 65.28 | 64.59 | 64.87 | 179,473 | -0.36(-0.56%) |
Oct 23, 2017 | 65.15 | 65.24 | 64.65 | 65.24 | 139,530 | +0.08(+0.12%) |
Oct 20, 2017 | 64.78 | 65.16 | 64.20 | 65.15 | 199,251 | +0.38(+0.59%) |
Oct 19, 2017 | 64.62 | 64.77 | 64.06 | 64.77 | 109,645 | +0.06(+0.10%) |
Oct 18, 2017 | 64.02 | 64.94 | 63.84 | 64.71 | 176,628 | +0.56(+0.87%) |
Oct 17, 2017 | 64.08 | 64.88 | 63.96 | 64.15 | 213,781 | -0.10(-0.15%) |
Oct 16, 2017 | 64.85 | 65.22 | 64.16 | 64.25 | 195,038 | -0.51(-0.79%) |
Oct 13, 2017 | 65.61 | 65.74 | 64.61 | 64.76 | 424,670 | -0.53(-0.81%) |
Oct 12, 2017 | 64.79 | 65.69 | 64.67 | 65.28 | 241,704 | +0.53(+0.81%) |
Oct 11, 2017 | 64.59 | 65.04 | 64.49 | 64.76 | 270,915 | +0.28(+0.44%) |
Oct 10, 2017 | 63.59 | 64.51 | 62.76 | 64.47 | 264,372 | +1.38(+2.18%) |
Oct 09, 2017 | 62.90 | 63.45 | 62.89 | 63.10 | 151,057 | +0.14(+0.22%) |
Oct 06, 2017 | 62.63 | 63.16 | 62.46 | 62.96 | 154,139 | +0.03(+0.05%) |
Oct 05, 2017 | 63.16 | 63.25 | 62.59 | 62.93 | 160,970 | -0.15(-0.24%) |
Oct 04, 2017 | 62.67 | 63.19 | 62.16 | 63.08 | 439,190 | +0.52(+0.83%) |
Oct 03, 2017 | 63.13 | 63.33 | 62.09 | 62.56 | 226,101 | -0.52(-0.82%) |
Oct 02, 2017 | 62.92 | 63.36 | 62.65 | 63.08 | 253,287 | +0.16(+0.26%) |
Sep 29, 2017 | 63.45 | 63.53 | 62.88 | 62.92 | 218,183 | -0.62(-0.98%) |
Sep 28, 2017 | 63.40 | 63.59 | 62.85 | 63.54 | 145,382 | +0.00(+0.00%) |
Sep 27, 2017 | 63.27 | 63.81 | 62.46 | 63.54 | 247,026 | +0.15(+0.23%) |
Sep 26, 2017 | 63.36 | 64.33 | 63.19 | 63.40 | 184,750 | +0.08(+0.13%) |
Sep 25, 2017 | 62.65 | 63.66 | 62.65 | 63.31 | 156,741 | +0.60(+0.96%) |
Sep 22, 2017 | 63.41 | 63.66 | 62.67 | 62.71 | 138,332 | -0.55(-0.87%) |
Sep 21, 2017 | 63.39 | 63.87 | 63.11 | 63.27 | 149,474 | -0.15(-0.24%) |
Sep 20, 2017 | 64.25 | 64.25 | 63.14 | 63.42 | 195,839 | -0.74(-1.15%) |
Sep 19, 2017 | 64.60 | 64.81 | 64.04 | 64.16 | 151,948 | -0.52(-0.80%) |
Sep 18, 2017 | 65.33 | 65.51 | 64.37 | 64.68 | 119,602 | -0.56(-0.86%) |
Sep 15, 2017 | 65.24 | 65.33 | 64.62 | 65.24 | 439,206 | +0.15(+0.22%) |
Sep 14, 2017 | 64.37 | 65.24 | 64.31 | 65.09 | 237,142 | +0.84(+1.31%) |
Sep 13, 2017 | 64.36 | 64.63 | 63.91 | 64.25 | 216,496 | -0.19(-0.30%) |
Sep 12, 2017 | 65.48 | 65.54 | 63.97 | 64.44 | 157,179 | -1.27(-1.94%) |
Sep 11, 2017 | 65.16 | 65.83 | 64.84 | 65.71 | 242,306 | +0.87(+1.34%) |
Sep 08, 2017 | 64.77 | 64.92 | 64.26 | 64.85 | 180,097 | +0.02(+0.04%) |
Sep 07, 2017 | 64.53 | 64.83 | 63.89 | 64.82 | 160,481 | +0.45(+0.71%) |
Sep 06, 2017 | 64.57 | 64.60 | 63.87 | 64.37 | 200,820 | +0.08(+0.13%) |
Sep 05, 2017 | 64.62 | 65.08 | 64.17 | 64.29 | 218,409 | -0.23(-0.35%) |
Sep 01, 2017 | 64.72 | 64.75 | 64.35 | 64.51 | 233,003 | +0.06(+0.09%) |
Aug 31, 2017 | 64.73 | 65.08 | 64.38 | 64.46 | 202,225 | -0.06(-0.10%) |
Aug 30, 2017 | 64.88 | 65.02 | 64.52 | 64.52 | 229,533 | -0.49(-0.75%) |
Aug 29, 2017 | 65.22 | 65.22 | 64.74 | 65.01 | 230,592 | -0.03(-0.05%) |
Aug 28, 2017 | 65.08 | 65.65 | 64.71 | 65.04 | 499,420 | +0.01(+0.01%) |
Aug 25, 2017 | 64.88 | 65.24 | 64.81 | 65.03 | 223,255 | +0.11(+0.17%) |
Aug 24, 2017 | 64.44 | 65.04 | 64.27 | 64.92 | 180,445 | +0.52(+0.81%) |
Aug 23, 2017 | 64.44 | 64.73 | 63.98 | 64.40 | 163,622 | -0.03(-0.05%) |
Aug 22, 2017 | 63.61 | 64.48 | 63.21 | 64.43 | 232,322 | +0.83(+1.31%) |
Aug 21, 2017 | 63.53 | 63.96 | 63.31 | 63.60 | 155,971 | +0.06(+0.09%) |
Aug 18, 2017 | 63.50 | 64.04 | 63.21 | 63.54 | 458,506 | -0.28(-0.43%) |
Aug 17, 2017 | 64.85 | 64.97 | 63.80 | 63.82 | 220,141 | -1.03(-1.59%) |
Aug 16, 2017 | 65.12 | 65.34 | 64.68 | 64.85 | 204,728 | -0.20(-0.31%) |
Aug 15, 2017 | 65.43 | 65.84 | 65.03 | 65.05 | 392,748 | -0.66(-1.01%) |
Aug 14, 2017 | 65.86 | 66.08 | 65.50 | 65.71 | 215,389 | -0.06(-0.10%) |
Aug 11, 2017 | 65.11 | 65.81 | 65.00 | 65.78 | 353,199 | +0.38(+0.59%) |
Aug 10, 2017 | 65.46 | 65.63 | 65.06 | 65.39 | 322,225 | -0.23(-0.36%) |
Aug 09, 2017 | 65.88 | 65.91 | 65.28 | 65.63 | 278,748 | -0.41(-0.62%) |
Aug 08, 2017 | 66.34 | 66.36 | 64.82 | 66.04 | 351,190 | +1.29(+1.99%) |
Aug 07, 2017 | 64.60 | 65.20 | 64.49 | 64.75 | 278,871 | +0.00(+0.00%) |
Aug 04, 2017 | 64.79 | 63.94 | 64.75 | 228,353 | +0.64(+0.99%) | |
Aug 03, 2017 | 64.46 | 64.71 | 63.88 | 64.11 | 267,076 | -0.53(-0.82%) |
Aug 02, 2017 | 64.85 | 65.00 | 64.37 | 64.64 | 276,231 | -0.33(-0.51%) |