Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.79 | 70.99 | 70.40 | 70.43 | 2,758,836 | -0.36(-0.51%) |
Oct 30, 2017 | 69.92 | 70.96 | 69.87 | 70.79 | 2,638,997 | +0.72(+1.03%) |
Oct 27, 2017 | 69.96 | 70.95 | 69.76 | 70.07 | 2,992,937 | -0.56(-0.79%) |
Oct 26, 2017 | 70.26 | 71.06 | 69.09 | 70.63 | 3,405,562 | +1.13(+1.63%) |
Oct 25, 2017 | 69.34 | 69.58 | 69.00 | 69.50 | 2,680,357 | +0.18(+0.25%) |
Oct 24, 2017 | 68.98 | 69.34 | 68.73 | 69.32 | 3,292,458 | +0.70(+1.02%) |
Oct 23, 2017 | 69.45 | 69.45 | 68.59 | 68.62 | 1,439,450 | -0.60(-0.87%) |
Oct 20, 2017 | 69.54 | 69.58 | 68.71 | 69.22 | 1,772,291 | -0.06(-0.08%) |
Oct 19, 2017 | 69.13 | 69.30 | 68.53 | 69.28 | 2,227,487 | +0.04(+0.06%) |
Oct 18, 2017 | 69.71 | 69.71 | 69.07 | 69.24 | 2,228,652 | -0.16(-0.22%) |
Oct 17, 2017 | 69.22 | 69.40 | 68.91 | 69.40 | 1,589,920 | +0.09(+0.13%) |
Oct 16, 2017 | 69.27 | 69.43 | 68.81 | 69.31 | 1,953,960 | -0.03(-0.04%) |
Oct 13, 2017 | 68.77 | 69.55 | 68.60 | 69.34 | 2,387,309 | +0.76(+1.11%) |
Oct 12, 2017 | 68.36 | 68.70 | 68.05 | 68.58 | 2,135,580 | +0.16(+0.23%) |
Oct 11, 2017 | 68.21 | 68.55 | 68.04 | 68.42 | 3,083,011 | +0.29(+0.43%) |
Oct 10, 2017 | 68.01 | 68.18 | 67.73 | 68.13 | 1,846,946 | +0.25(+0.37%) |
Oct 09, 2017 | 67.72 | 68.18 | 67.68 | 67.88 | 1,393,953 | +0.18(+0.26%) |
Oct 06, 2017 | 67.59 | 67.92 | 67.43 | 67.70 | 2,039,765 | +0.11(+0.16%) |
Oct 05, 2017 | 67.18 | 67.83 | 67.04 | 67.60 | 2,362,749 | +0.45(+0.67%) |
Oct 04, 2017 | 67.11 | 67.26 | 66.84 | 67.15 | 1,956,251 | +0.05(+0.07%) |
Oct 03, 2017 | 67.71 | 67.73 | 66.96 | 67.10 | 2,559,534 | -0.56(-0.82%) |
Oct 02, 2017 | 67.48 | 67.91 | 67.39 | 67.65 | 2,978,690 | -0.02(-0.03%) |
Sep 29, 2017 | 67.19 | 67.67 | 66.68 | 67.67 | 7,257,866 | +0.09(+0.13%) |
Sep 28, 2017 | 67.26 | 67.77 | 67.21 | 67.59 | 1,524,240 | +0.24(+0.36%) |
Sep 27, 2017 | 67.91 | 67.96 | 66.93 | 67.34 | 1,981,094 | -0.38(-0.56%) |
Sep 26, 2017 | 67.31 | 67.74 | 67.04 | 67.72 | 2,845,970 | +0.77(+1.15%) |
Sep 25, 2017 | 66.45 | 67.58 | 66.24 | 66.95 | 2,304,571 | +0.51(+0.76%) |
Sep 22, 2017 | 65.62 | 66.62 | 65.46 | 66.45 | 2,127,151 | +0.83(+1.26%) |
Sep 21, 2017 | 65.28 | 65.79 | 65.11 | 65.62 | 1,215,718 | +0.29(+0.45%) |
Sep 20, 2017 | 65.31 | 65.63 | 64.94 | 65.32 | 1,478,654 | +0.15(+0.22%) |
Sep 19, 2017 | 64.86 | 65.35 | 64.52 | 65.18 | 2,029,082 | +0.32(+0.50%) |
Sep 18, 2017 | 64.89 | 65.10 | 64.63 | 64.86 | 2,264,932 | -0.07(-0.11%) |
Sep 15, 2017 | 64.76 | 65.18 | 64.38 | 64.93 | 2,513,535 | +0.11(+0.17%) |
Sep 14, 2017 | 64.90 | 65.01 | 64.22 | 64.82 | 1,772,156 | -0.16(-0.24%) |
Sep 13, 2017 | 64.18 | 65.14 | 64.15 | 64.97 | 1,912,428 | +0.59(+0.92%) |
Sep 12, 2017 | 64.29 | 64.56 | 63.98 | 64.38 | 1,244,927 | +0.12(+0.18%) |
Sep 11, 2017 | 63.99 | 64.60 | 63.91 | 64.26 | 2,672,767 | +0.79(+1.24%) |
Sep 08, 2017 | 62.26 | 63.67 | 62.11 | 63.47 | 2,619,409 | +1.22(+1.96%) |
Sep 07, 2017 | 62.25 | 62.53 | 61.90 | 62.26 | 1,557,813 | +0.21(+0.35%) |
Sep 06, 2017 | 62.17 | 62.36 | 61.67 | 62.04 | 1,534,850 | +0.07(+0.11%) |
Sep 05, 2017 | 62.77 | 62.81 | 61.29 | 61.97 | 2,770,345 | -0.96(-1.53%) |
Sep 01, 2017 | 63.04 | 63.21 | 62.81 | 62.94 | 1,306,542 | +0.25(+0.40%) |
Aug 31, 2017 | 62.68 | 63.10 | 62.39 | 62.68 | 2,871,357 | +0.01(+0.02%) |
Aug 30, 2017 | 61.32 | 63.14 | 61.20 | 62.67 | 2,124,839 | +1.39(+2.27%) |
Aug 29, 2017 | 61.21 | 61.39 | 60.93 | 61.28 | 1,843,195 | -0.27(-0.44%) |
Aug 28, 2017 | 62.09 | 62.14 | 61.31 | 61.55 | 1,557,649 | -0.30(-0.49%) |
Aug 25, 2017 | 61.54 | 62.08 | 61.40 | 61.86 | 1,400,849 | +0.56(+0.91%) |
Aug 24, 2017 | 61.85 | 62.09 | 61.23 | 61.30 | 1,483,724 | -0.20(-0.33%) |
Aug 23, 2017 | 61.28 | 61.78 | 61.12 | 61.51 | 1,319,763 | -0.19(-0.32%) |
Aug 22, 2017 | 60.30 | 61.74 | 60.22 | 61.70 | 1,868,015 | +1.50(+2.49%) |
Aug 21, 2017 | 59.64 | 60.32 | 59.54 | 60.20 | 1,733,537 | +0.70(+1.18%) |
Aug 18, 2017 | 59.17 | 59.96 | 58.99 | 59.50 | 2,723,987 | +0.23(+0.39%) |
Aug 17, 2017 | 60.44 | 60.79 | 59.13 | 59.26 | 2,772,747 | -1.58(-2.59%) |
Aug 16, 2017 | 60.71 | 61.15 | 60.51 | 60.84 | 2,205,794 | +0.37(+0.61%) |
Aug 15, 2017 | 60.24 | 60.66 | 59.90 | 60.47 | 2,080,879 | +0.45(+0.75%) |
Aug 14, 2017 | 60.14 | 60.21 | 59.61 | 60.02 | 2,479,544 | +0.44(+0.73%) |
Aug 11, 2017 | 59.22 | 59.84 | 59.07 | 59.59 | 1,731,221 | +0.29(+0.49%) |
Aug 10, 2017 | 59.29 | 59.69 | 58.96 | 59.30 | 2,290,603 | -0.36(-0.60%) |
Aug 09, 2017 | 60.03 | 60.07 | 59.28 | 59.66 | 3,069,742 | -0.69(-1.14%) |
Aug 08, 2017 | 61.08 | 61.42 | 60.07 | 60.35 | 2,934,067 | -1.64(-2.65%) |
Aug 07, 2017 | 61.57 | 62.09 | 61.26 | 61.99 | 3,338,353 | +0.77(+1.25%) |
Aug 04, 2017 | 60.57 | 61.37 | 60.40 | 61.22 | 2,974,506 | +0.83(+1.37%) |
Aug 03, 2017 | 60.37 | 60.90 | 60.27 | 60.39 | 2,014,161 | +0.15(+0.24%) |
Aug 02, 2017 | 60.94 | 61.80 | 59.57 | 60.25 | 2,248,789 | -0.77(-1.26%) |