Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.25 | 65.02 | 63.57 | 64.52 | 669,334 | +0.33(+0.51%) |
Oct 30, 2017 | 64.90 | 65.28 | 64.06 | 64.19 | 538,574 | -1.12(-1.71%) |
Oct 27, 2017 | 67.89 | 68.32 | 61.71 | 65.31 | 1,852,365 | -1.42(-2.13%) |
Oct 26, 2017 | 65.67 | 66.92 | 65.67 | 66.73 | 523,514 | +1.06(+1.61%) |
Oct 25, 2017 | 65.80 | 66.32 | 65.36 | 65.67 | 285,378 | -0.47(-0.71%) |
Oct 24, 2017 | 65.87 | 66.30 | 65.32 | 66.14 | 257,067 | +0.24(+0.36%) |
Oct 23, 2017 | 66.46 | 66.49 | 65.86 | 65.90 | 231,023 | -0.28(-0.42%) |
Oct 20, 2017 | 66.34 | 66.38 | 65.73 | 66.18 | 265,566 | +0.51(+0.78%) |
Oct 19, 2017 | 65.02 | 65.83 | 64.79 | 65.67 | 285,572 | +0.24(+0.37%) |
Oct 18, 2017 | 65.43 | 65.89 | 64.88 | 65.43 | 374,437 | +0.34(+0.52%) |
Oct 17, 2017 | 65.44 | 65.98 | 65.01 | 65.09 | 278,179 | -0.42(-0.64%) |
Oct 16, 2017 | 65.71 | 65.83 | 65.16 | 65.51 | 229,777 | -0.03(-0.05%) |
Oct 13, 2017 | 65.10 | 65.60 | 65.06 | 65.54 | 345,930 | +0.49(+0.75%) |
Oct 12, 2017 | 64.48 | 65.09 | 64.47 | 65.05 | 230,324 | +0.48(+0.74%) |
Oct 11, 2017 | 64.66 | 65.10 | 64.36 | 64.57 | 220,304 | -0.19(-0.29%) |
Oct 10, 2017 | 64.97 | 65.14 | 64.45 | 64.76 | 235,597 | +0.10(+0.15%) |
Oct 09, 2017 | 65.00 | 65.23 | 64.53 | 64.66 | 338,716 | -0.06(-0.09%) |
Oct 06, 2017 | 63.90 | 64.74 | 63.64 | 64.72 | 334,043 | +0.80(+1.25%) |
Oct 05, 2017 | 63.66 | 64.42 | 63.36 | 63.92 | 677,381 | +0.31(+0.49%) |
Oct 04, 2017 | 63.92 | 64.31 | 63.41 | 63.61 | 272,373 | -0.31(-0.48%) |
Oct 03, 2017 | 63.85 | 64.33 | 63.76 | 63.92 | 329,136 | +0.24(+0.38%) |
Oct 02, 2017 | 63.04 | 63.95 | 63.02 | 63.68 | 344,586 | +0.87(+1.39%) |
Sep 29, 2017 | 62.73 | 63.29 | 62.52 | 62.81 | 487,300 | +0.17(+0.27%) |
Sep 28, 2017 | 62.98 | 63.03 | 62.31 | 62.64 | 634,913 | -0.35(-0.56%) |
Sep 27, 2017 | 62.74 | 63.59 | 62.60 | 62.99 | 450,406 | +0.49(+0.78%) |
Sep 26, 2017 | 62.89 | 63.23 | 62.35 | 62.50 | 467,634 | -0.05(-0.08%) |
Sep 25, 2017 | 63.75 | 64.15 | 62.30 | 62.55 | 438,545 | -1.39(-2.17%) |
Sep 22, 2017 | 63.39 | 64.06 | 63.19 | 63.94 | 273,840 | +0.49(+0.77%) |
Sep 21, 2017 | 64.38 | 64.39 | 63.36 | 63.45 | 394,173 | -0.92(-1.43%) |
Sep 20, 2017 | 64.26 | 64.78 | 64.00 | 64.37 | 248,276 | +0.13(+0.20%) |
Sep 19, 2017 | 64.12 | 64.40 | 63.68 | 64.24 | 207,128 | +0.42(+0.66%) |
Sep 18, 2017 | 63.87 | 64.08 | 63.66 | 63.82 | 228,675 | +0.09(+0.14%) |
Sep 15, 2017 | 63.75 | 63.99 | 63.16 | 63.73 | 649,559 | -0.04(-0.06%) |
Sep 14, 2017 | 63.87 | 63.97 | 63.19 | 63.77 | 400,551 | -0.54(-0.84%) |
Sep 13, 2017 | 64.38 | 64.87 | 64.06 | 64.31 | 268,701 | -0.26(-0.40%) |
Sep 12, 2017 | 64.04 | 64.67 | 63.50 | 64.57 | 329,968 | +0.46(+0.72%) |
Sep 11, 2017 | 63.71 | 64.45 | 63.71 | 64.11 | 427,847 | +0.62(+0.98%) |
Sep 08, 2017 | 63.54 | 64.11 | 63.37 | 63.49 | 233,871 | -0.17(-0.27%) |
Sep 07, 2017 | 63.55 | 64.28 | 63.55 | 63.66 | 350,546 | +0.18(+0.28%) |
Sep 06, 2017 | 64.05 | 63.04 | 63.48 | 363,654 | +0.30(+0.47%) | |
Sep 05, 2017 | 63.40 | 63.65 | 62.53 | 63.18 | 375,756 | -0.41(-0.64%) |
Sep 01, 2017 | 63.49 | 64.22 | 61.10 | 63.59 | 387,023 | +0.34(+0.54%) |
Aug 31, 2017 | 62.87 | 63.60 | 62.68 | 63.25 | 665,928 | +0.55(+0.88%) |
Aug 30, 2017 | 61.16 | 62.71 | 61.02 | 62.70 | 342,960 | +1.45(+2.37%) |
Aug 29, 2017 | 59.93 | 61.45 | 59.68 | 61.25 | 538,899 | +0.86(+1.42%) |
Aug 28, 2017 | 60.40 | 60.63 | 60.06 | 60.39 | 346,751 | +0.10(+0.17%) |
Aug 25, 2017 | 61.00 | 60.27 | 60.29 | 257,687 | -0.17(-0.28%) | |
Aug 24, 2017 | 60.92 | 60.96 | 60.32 | 60.46 | 347,247 | -0.16(-0.26%) |
Aug 23, 2017 | 59.94 | 60.99 | 59.80 | 60.62 | 487,626 | +0.56(+0.93%) |
Aug 22, 2017 | 59.36 | 60.07 | 59.30 | 60.06 | 613,222 | +1.05(+1.78%) |
Aug 21, 2017 | 58.39 | 59.06 | 58.26 | 59.01 | 313,864 | +0.63(+1.08%) |
Aug 18, 2017 | 58.02 | 58.74 | 58.02 | 58.38 | 306,399 | +0.00(+0.00%) |
Aug 17, 2017 | 59.55 | 59.73 | 58.36 | 58.38 | 434,559 | -1.41(-2.36%) |
Aug 16, 2017 | 59.99 | 60.52 | 59.76 | 59.79 | 386,211 | -0.07(-0.12%) |
Aug 15, 2017 | 59.12 | 59.92 | 58.65 | 59.86 | 528,038 | +0.89(+1.51%) |
Aug 14, 2017 | 60.39 | 60.72 | 58.53 | 58.97 | 908,022 | -0.89(-1.49%) |
Aug 11, 2017 | 55.52 | 61.39 | 53.51 | 59.86 | 1,515,453 | +3.21(+5.67%) |
Aug 10, 2017 | 56.98 | 57.23 | 56.14 | 56.65 | 985,379 | -0.53(-0.93%) |
Aug 09, 2017 | 56.82 | 57.40 | 56.44 | 57.18 | 489,448 | +0.03(+0.05%) |
Aug 08, 2017 | 57.79 | 57.98 | 56.97 | 57.15 | 358,306 | -0.70(-1.21%) |
Aug 07, 2017 | 57.79 | 58.14 | 57.51 | 57.85 | 317,022 | +0.06(+0.10%) |
Aug 04, 2017 | 57.57 | 57.94 | 57.17 | 57.79 | 323,528 | +0.22(+0.38%) |
Aug 03, 2017 | 57.00 | 57.76 | 55.92 | 57.57 | 463,004 | +0.70(+1.23%) |
Aug 02, 2017 | 57.81 | 57.99 | 56.45 | 56.87 | 322,320 | -0.78(-1.35%) |