Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.96 | 69.66 | 68.56 | 68.99 | 761,683 | +0.55(+0.80%) |
Oct 30, 2017 | 68.79 | 69.04 | 67.93 | 68.44 | 484,203 | -0.77(-1.11%) |
Oct 27, 2017 | 67.81 | 69.77 | 67.18 | 69.21 | 598,558 | +2.02(+3.01%) |
Oct 26, 2017 | 67.52 | 67.79 | 66.05 | 67.19 | 583,644 | -0.75(-1.10%) |
Oct 25, 2017 | 68.36 | 68.99 | 66.94 | 67.94 | 677,126 | -1.09(-1.58%) |
Oct 24, 2017 | 68.65 | 69.15 | 68.58 | 69.03 | 367,693 | +0.37(+0.54%) |
Oct 23, 2017 | 69.50 | 69.74 | 68.47 | 68.66 | 523,586 | -0.25(-0.36%) |
Oct 20, 2017 | 69.64 | 69.64 | 68.81 | 68.91 | 713,511 | -0.10(-0.14%) |
Oct 19, 2017 | 69.17 | 69.83 | 68.30 | 69.01 | 535,518 | -0.90(-1.29%) |
Oct 18, 2017 | 69.62 | 70.51 | 68.98 | 69.91 | 597,744 | +0.45(+0.65%) |
Oct 17, 2017 | 68.30 | 69.70 | 67.99 | 69.46 | 447,350 | +1.21(+1.77%) |
Oct 16, 2017 | 68.74 | 69.01 | 67.75 | 68.25 | 348,298 | -0.09(-0.13%) |
Oct 13, 2017 | 68.20 | 68.45 | 67.28 | 68.34 | 507,252 | +0.63(+0.93%) |
Oct 12, 2017 | 68.50 | 68.80 | 67.50 | 67.71 | 573,265 | -1.23(-1.78%) |
Oct 11, 2017 | 69.00 | 68.31 | 68.94 | 436,228 | +0.04(+0.06%) | |
Oct 10, 2017 | 69.65 | 69.65 | 68.59 | 68.90 | 493,184 | +0.04(+0.06%) |
Oct 09, 2017 | 69.22 | 69.72 | 68.83 | 68.86 | 346,542 | -0.41(-0.59%) |
Oct 06, 2017 | 68.56 | 69.88 | 68.56 | 69.27 | 465,305 | +0.15(+0.22%) |
Oct 05, 2017 | 68.20 | 69.13 | 67.38 | 69.12 | 676,360 | +1.01(+1.48%) |
Oct 04, 2017 | 68.64 | 68.71 | 67.23 | 68.11 | 420,519 | -0.51(-0.74%) |
Oct 03, 2017 | 69.17 | 69.79 | 68.48 | 68.62 | 755,035 | -0.46(-0.67%) |
Oct 02, 2017 | 67.03 | 69.62 | 67.00 | 69.08 | 1,275,285 | +3.14(+4.76%) |
Sep 29, 2017 | 64.94 | 66.29 | 64.58 | 65.94 | 559,914 | +1.01(+1.56%) |
Sep 28, 2017 | 64.53 | 65.34 | 64.10 | 64.93 | 840,844 | +0.13(+0.20%) |
Sep 27, 2017 | 64.70 | 65.45 | 64.01 | 64.80 | 784,839 | +0.79(+1.23%) |
Sep 26, 2017 | 64.78 | 64.78 | 63.49 | 64.01 | 826,462 | -0.15(-0.23%) |
Sep 25, 2017 | 65.77 | 65.87 | 63.96 | 64.16 | 1,197,231 | -2.34(-3.52%) |
Sep 22, 2017 | 66.27 | 67.19 | 65.78 | 66.50 | 596,201 | -0.32(-0.48%) |
Sep 21, 2017 | 67.92 | 67.92 | 66.65 | 66.82 | 1,003,564 | -1.11(-1.63%) |
Sep 20, 2017 | 69.66 | 69.66 | 66.73 | 67.93 | 1,264,382 | -1.86(-2.67%) |
Sep 19, 2017 | 69.07 | 70.08 | 68.72 | 69.79 | 1,143,515 | +0.76(+1.10%) |
Sep 18, 2017 | 66.92 | 69.65 | 66.80 | 69.03 | 1,562,821 | +2.48(+3.73%) |
Sep 15, 2017 | 64.34 | 66.84 | 64.04 | 66.55 | 1,735,583 | +2.53(+3.95%) |
Sep 14, 2017 | 63.50 | 64.25 | 62.68 | 64.02 | 838,660 | +0.63(+0.99%) |
Sep 13, 2017 | 62.42 | 63.40 | 61.45 | 63.39 | 746,090 | +0.67(+1.07%) |
Sep 12, 2017 | 63.39 | 62.15 | 62.72 | 606,511 | +0.38(+0.61%) | |
Sep 11, 2017 | 61.50 | 62.55 | 61.29 | 62.34 | 619,747 | +1.45(+2.38%) |
Sep 08, 2017 | 62.57 | 63.00 | 60.85 | 60.89 | 606,650 | -1.88(-3.00%) |
Sep 07, 2017 | 63.08 | 63.48 | 62.50 | 62.77 | 617,568 | -0.07(-0.11%) |
Sep 06, 2017 | 63.68 | 62.78 | 62.84 | 675,891 | -0.76(-1.19%) | |
Sep 05, 2017 | 63.39 | 64.39 | 62.51 | 63.60 | 1,044,123 | -0.18(-0.28%) |
Sep 01, 2017 | 63.58 | 64.18 | 63.02 | 63.78 | 703,260 | +0.47(+0.74%) |
Aug 31, 2017 | 62.15 | 63.58 | 61.67 | 63.31 | 758,975 | +1.16(+1.87%) |
Aug 30, 2017 | 60.69 | 62.37 | 60.39 | 62.15 | 521,092 | +1.56(+2.57%) |
Aug 29, 2017 | 60.35 | 60.78 | 59.88 | 60.59 | 539,915 | -0.42(-0.69%) |
Aug 28, 2017 | 60.71 | 61.24 | 60.63 | 61.01 | 450,046 | +0.42(+0.69%) |
Aug 25, 2017 | 61.45 | 61.98 | 60.29 | 60.59 | 386,937 | -0.53(-0.87%) |
Aug 24, 2017 | 61.61 | 62.31 | 61.02 | 61.12 | 691,753 | -0.34(-0.55%) |
Aug 23, 2017 | 60.31 | 61.73 | 60.31 | 61.46 | 693,819 | +0.48(+0.79%) |
Aug 22, 2017 | 60.58 | 61.24 | 60.25 | 60.98 | 488,932 | +0.84(+1.40%) |
Aug 21, 2017 | 61.16 | 61.29 | 59.87 | 60.14 | 636,101 | -0.99(-1.62%) |
Aug 18, 2017 | 61.63 | 61.81 | 60.85 | 61.13 | 695,434 | -0.26(-0.42%) |
Aug 17, 2017 | 61.42 | 62.27 | 61.18 | 61.39 | 1,565,404 | -0.68(-1.10%) |
Aug 16, 2017 | 61.58 | 63.10 | 61.20 | 62.07 | 1,203,097 | +0.65(+1.06%) |
Aug 15, 2017 | 59.48 | 61.46 | 58.49 | 61.42 | 1,116,299 | +1.96(+3.30%) |
Aug 14, 2017 | 59.20 | 59.80 | 58.75 | 59.46 | 611,209 | +0.96(+1.64%) |
Aug 11, 2017 | 56.96 | 58.63 | 56.96 | 58.50 | 819,825 | +1.03(+1.79%) |
Aug 10, 2017 | 58.86 | 59.19 | 57.37 | 57.47 | 967,139 | -2.10(-3.53%) |
Aug 09, 2017 | 60.25 | 60.53 | 59.33 | 59.57 | 642,893 | -1.44(-2.36%) |
Aug 08, 2017 | 60.98 | 61.75 | 60.51 | 61.01 | 807,184 | -0.07(-0.11%) |
Aug 07, 2017 | 59.30 | 61.11 | 59.25 | 61.08 | 1,109,658 | +1.77(+2.98%) |
Aug 04, 2017 | 63.27 | 58.04 | 59.31 | 2,162,609 | -3.51(-5.59%) | |
Aug 03, 2017 | 63.28 | 64.16 | 60.77 | 62.82 | 2,480,201 | +2.44(+4.04%) |
Aug 02, 2017 | 62.46 | 62.46 | 59.25 | 60.38 | 2,800,924 | -1.86(-2.99%) |