Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.38 | 67.74 | 67.32 | 67.74 | 2,432 | +0.88(+1.31%) |
Oct 30, 2017 | 67.13 | 67.47 | 66.83 | 66.86 | 1,509 | -0.71(-1.05%) |
Oct 27, 2017 | 67.48 | 67.57 | 67.11 | 67.57 | 2,157 | +0.45(+0.68%) |
Oct 26, 2017 | 66.72 | 67.25 | 66.72 | 67.12 | 17,964 | +0.48(+0.72%) |
Oct 25, 2017 | 66.92 | 66.92 | 66.47 | 66.64 | 1,704 | -0.37(-0.56%) |
Oct 24, 2017 | 67.00 | 67.07 | 67.00 | 67.01 | 928 | +0.15(+0.22%) |
Oct 23, 2017 | 67.49 | 67.49 | 66.86 | 66.86 | 2,605 | -0.46(-0.69%) |
Oct 20, 2017 | 66.86 | 67.33 | 66.86 | 67.33 | 4,484 | +0.95(+1.44%) |
Oct 19, 2017 | 66.30 | 66.41 | 66.05 | 66.37 | 1,552 | -0.17(-0.25%) |
Oct 18, 2017 | 66.25 | 66.54 | 66.25 | 66.54 | 549 | +0.29(+0.43%) |
Oct 17, 2017 | 66.40 | 66.46 | 66.24 | 66.25 | 945 | -0.10(-0.15%) |
Oct 16, 2017 | 66.63 | 66.63 | 66.34 | 66.35 | 5,941 | -0.25(-0.37%) |
Oct 13, 2017 | 66.76 | 66.81 | 66.60 | 66.60 | 1,248 | +0.02(+0.02%) |
Oct 12, 2017 | 66.36 | 66.75 | 66.36 | 66.58 | 3,836 | +0.23(+0.35%) |
Oct 11, 2017 | 66.67 | 66.67 | 66.28 | 66.35 | 4,287 | -0.13(-0.19%) |
Oct 10, 2017 | 66.75 | 66.75 | 66.31 | 66.48 | 2,024 | -0.05(-0.07%) |
Oct 09, 2017 | 66.66 | 66.66 | 66.42 | 66.53 | 6,365 | +0.15(+0.22%) |
Oct 06, 2017 | 66.16 | 66.53 | 66.12 | 66.38 | 4,264 | +0.33(+0.51%) |
Oct 05, 2017 | 65.97 | 66.08 | 65.97 | 66.05 | 1,094 | +0.45(+0.69%) |
Oct 04, 2017 | 65.45 | 65.69 | 65.45 | 65.60 | 1,345 | -0.04(-0.06%) |
Oct 03, 2017 | 65.58 | 65.63 | 65.58 | 65.63 | 2,588 | +0.35(+0.53%) |
Oct 02, 2017 | 64.94 | 65.29 | 64.94 | 65.29 | 867 | +0.61(+0.95%) |
Sep 29, 2017 | 64.70 | 64.70 | 64.68 | 64.68 | 840 | +0.31(+0.49%) |
Sep 28, 2017 | 64.28 | 64.36 | 64.28 | 64.36 | 3,147 | -0.19(-0.29%) |
Sep 27, 2017 | 64.04 | 64.55 | 63.98 | 64.55 | 2,729 | +0.61(+0.95%) |
Sep 26, 2017 | 63.94 | 63.94 | 63.94 | 63.94 | 407 | +0.47(+0.74%) |
Sep 25, 2017 | 64.04 | 64.04 | 63.36 | 63.47 | 7,675 | -0.82(-1.28%) |
Sep 22, 2017 | 64.03 | 64.30 | 64.03 | 64.29 | 1,290 | +0.26(+0.41%) |
Sep 21, 2017 | 63.83 | 64.12 | 63.80 | 64.03 | 3,121 | -0.04(-0.06%) |
Sep 20, 2017 | 64.25 | 64.30 | 63.90 | 64.07 | 5,224 | -0.17(-0.26%) |
Sep 19, 2017 | 64.57 | 64.57 | 64.23 | 64.24 | 2,277 | -0.29(-0.44%) |
Sep 18, 2017 | 64.45 | 64.62 | 64.45 | 64.52 | 3,484 | +0.59(+0.92%) |
Sep 15, 2017 | 63.93 | 63.93 | 63.93 | 63.93 | 368 | -0.29(-0.46%) |
Sep 14, 2017 | 64.21 | 64.26 | 64.21 | 64.23 | 950 | -0.14(-0.22%) |
Sep 13, 2017 | 64.46 | 64.46 | 64.37 | 64.37 | 821 | +0.01(+0.02%) |
Sep 12, 2017 | 64.30 | 64.42 | 64.18 | 64.35 | 2,305 | -0.01(-0.02%) |
Sep 11, 2017 | 64.20 | 64.36 | 64.20 | 64.36 | 1,506 | +0.91(+1.44%) |
Sep 08, 2017 | 63.56 | 63.76 | 63.45 | 63.45 | 2,599 | -0.23(-0.36%) |
Sep 07, 2017 | 63.55 | 63.79 | 63.55 | 63.67 | 1,708 | +0.42(+0.67%) |
Sep 06, 2017 | 63.13 | 63.44 | 63.13 | 63.25 | 1,495 | -0.16(-0.25%) |
Sep 05, 2017 | 63.55 | 63.55 | 63.19 | 63.41 | 1,737 | -0.24(-0.38%) |
Sep 01, 2017 | 63.55 | 63.69 | 63.55 | 63.65 | 1,964 | -0.04(-0.07%) |
Aug 31, 2017 | 63.40 | 63.69 | 63.40 | 63.69 | 7,221 | +0.61(+0.96%) |
Aug 30, 2017 | 62.66 | 63.09 | 62.66 | 63.09 | 2,763 | +0.93(+1.49%) |
Aug 29, 2017 | 61.96 | 62.16 | 61.96 | 62.16 | 1,050 | -0.04(-0.06%) |
Aug 28, 2017 | 62.05 | 62.20 | 62.05 | 62.20 | 1,065 | -0.03(-0.05%) |
Aug 25, 2017 | 62.58 | 62.58 | 62.22 | 62.23 | 979 | +0.11(+0.17%) |
Aug 24, 2017 | 62.20 | 62.20 | 62.04 | 62.12 | 949 | +0.06(+0.10%) |
Aug 23, 2017 | 61.82 | 62.22 | 61.82 | 62.06 | 1,569 | -0.22(-0.35%) |
Aug 22, 2017 | 61.86 | 62.28 | 61.78 | 62.28 | 5,354 | +0.96(+1.56%) |
Aug 21, 2017 | 61.22 | 61.37 | 61.22 | 61.32 | 173,394 | -0.16(-0.26%) |
Aug 18, 2017 | 61.52 | 61.52 | 61.48 | 61.48 | 1,151 | -0.26(-0.41%) |
Aug 17, 2017 | 62.41 | 62.41 | 61.74 | 61.74 | 1,118 | -0.92(-1.47%) |
Aug 16, 2017 | 62.35 | 62.67 | 62.35 | 62.65 | 1,713 | +0.54(+0.87%) |
Aug 15, 2017 | 62.15 | 62.18 | 61.96 | 62.11 | 1,515 | -0.04(-0.06%) |
Aug 14, 2017 | 61.87 | 62.15 | 61.87 | 62.15 | 1,658 | +1.14(+1.87%) |
Aug 11, 2017 | 60.98 | 60.98 | 60.98 | 61.01 | 663 | +0.32(+0.53%) |
Aug 10, 2017 | 60.95 | 61.07 | 60.69 | 60.69 | 3,377 | -0.96(-1.56%) |
Aug 09, 2017 | 61.44 | 61.65 | 61.44 | 61.65 | 749 | -0.27(-0.43%) |
Aug 08, 2017 | 61.96 | 62.07 | 61.82 | 61.91 | 2,740 | -0.18(-0.29%) |
Aug 07, 2017 | 62.38 | 62.38 | 62.08 | 62.09 | 12,964 | -0.05(-0.08%) |
Aug 04, 2017 | 62.18 | 62.26 | 62.14 | 62.14 | 1,146 | -0.18(-0.28%) |
Aug 03, 2017 | 62.46 | 62.46 | 62.25 | 62.32 | 9,555 | +0.05(+0.07%) |
Aug 02, 2017 | 62.88 | 62.88 | 62.07 | 62.27 | 3,588 | -0.80(-1.27%) |