Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.96 | 68.67 | 67.33 | 67.49 | 9,447,606 | -0.53(-0.78%) |
Oct 30, 2017 | 68.58 | 68.84 | 66.49 | 68.02 | 8,726,897 | -0.73(-1.06%) |
Oct 27, 2017 | 69.32 | 71.02 | 67.87 | 68.75 | 12,123,552 | +1.77(+2.65%) |
Oct 26, 2017 | 68.70 | 68.70 | 64.43 | 66.98 | 13,781,997 | -1.65(-2.41%) |
Oct 25, 2017 | 68.64 | 68.86 | 67.85 | 68.63 | 9,259,178 | +0.06(+0.09%) |
Oct 24, 2017 | 70.30 | 70.40 | 67.88 | 68.57 | 13,774,737 | -2.11(-2.98%) |
Oct 23, 2017 | 71.74 | 71.78 | 70.63 | 70.68 | 5,995,904 | -1.19(-1.65%) |
Oct 20, 2017 | 72.37 | 73.48 | 70.96 | 71.87 | 9,203,516 | -0.28(-0.39%) |
Oct 19, 2017 | 71.42 | 72.25 | 70.68 | 72.15 | 12,440,788 | +0.33(+0.46%) |
Oct 18, 2017 | 69.06 | 72.12 | 68.95 | 71.82 | 14,681,833 | +2.89(+4.20%) |
Oct 17, 2017 | 68.12 | 69.38 | 68.01 | 68.93 | 7,061,092 | +0.85(+1.24%) |
Oct 16, 2017 | 68.06 | 68.79 | 67.72 | 68.08 | 6,205,033 | +0.28(+0.41%) |
Oct 13, 2017 | 68.36 | 68.69 | 67.71 | 67.81 | 9,098,222 | -0.56(-0.82%) |
Oct 12, 2017 | 68.63 | 68.79 | 67.98 | 68.37 | 6,442,965 | -0.24(-0.35%) |
Oct 11, 2017 | 67.93 | 68.78 | 67.56 | 68.61 | 8,481,255 | +0.90(+1.33%) |
Oct 10, 2017 | 67.37 | 67.74 | 66.62 | 67.71 | 4,794,732 | +0.29(+0.43%) |
Oct 09, 2017 | 67.26 | 67.72 | 66.95 | 67.42 | 5,833,070 | +0.22(+0.32%) |
Oct 06, 2017 | 66.99 | 67.83 | 66.80 | 67.20 | 4,661,934 | +0.23(+0.34%) |
Oct 05, 2017 | 66.61 | 67.25 | 66.45 | 66.97 | 5,900,254 | +0.21(+0.31%) |
Oct 04, 2017 | 66.48 | 67.16 | 66.32 | 66.76 | 4,377,885 | +0.15(+0.22%) |
Oct 03, 2017 | 67.16 | 67.31 | 66.11 | 66.62 | 5,772,446 | -0.51(-0.76%) |
Oct 02, 2017 | 66.64 | 67.14 | 66.03 | 67.13 | 8,886,815 | +1.14(+1.72%) |
Sep 29, 2017 | 65.87 | 66.36 | 65.11 | 65.99 | 9,115,230 | -0.07(-0.11%) |
Sep 28, 2017 | 64.36 | 67.54 | 64.15 | 66.07 | 19,941,258 | +3.13(+4.97%) |
Sep 27, 2017 | 63.38 | 63.42 | 61.78 | 62.94 | 8,861,846 | -0.45(-0.70%) |
Sep 26, 2017 | 64.13 | 64.54 | 63.24 | 63.38 | 7,893,912 | -0.91(-1.41%) |
Sep 25, 2017 | 64.55 | 65.19 | 64.16 | 64.29 | 11,158,734 | -0.68(-1.04%) |
Sep 22, 2017 | 64.77 | 65.17 | 64.44 | 64.97 | 9,165,838 | +0.05(+0.08%) |
Sep 21, 2017 | 64.88 | 65.13 | 64.36 | 64.91 | 9,884,022 | +0.00(+0.00%) |
Sep 20, 2017 | 64.16 | 64.96 | 64.05 | 64.91 | 8,832,547 | +0.77(+1.20%) |
Sep 19, 2017 | 63.53 | 64.36 | 63.41 | 64.14 | 10,484,734 | +0.78(+1.23%) |
Sep 18, 2017 | 64.96 | 65.21 | 63.18 | 63.36 | 13,002,615 | -1.52(-2.35%) |
Sep 15, 2017 | 66.38 | 66.59 | 64.25 | 64.88 | 27,525,314 | -1.37(-2.07%) |
Sep 14, 2017 | 65.52 | 66.33 | 65.46 | 66.26 | 13,831,919 | +0.56(+0.85%) |
Sep 13, 2017 | 65.04 | 65.98 | 64.92 | 65.70 | 12,350,664 | +0.53(+0.82%) |
Sep 12, 2017 | 64.59 | 65.33 | 64.24 | 65.17 | 15,021,491 | +0.56(+0.86%) |
Sep 11, 2017 | 62.72 | 64.68 | 62.66 | 64.61 | 17,083,400 | +1.23(+1.95%) |
Sep 08, 2017 | 60.37 | 63.93 | 60.24 | 63.38 | 19,941,044 | +2.64(+4.35%) |
Sep 07, 2017 | 57.40 | 61.23 | 57.18 | 60.73 | 20,706,060 | +3.51(+6.14%) |
Sep 06, 2017 | 56.15 | 57.52 | 55.96 | 57.22 | 10,442,711 | +1.34(+2.39%) |
Sep 05, 2017 | 55.99 | 56.13 | 55.51 | 55.88 | 8,577,830 | -0.13(-0.23%) |
Sep 01, 2017 | 56.14 | 56.44 | 55.93 | 56.01 | 5,159,728 | +0.09(+0.16%) |
Aug 31, 2017 | 55.04 | 56.00 | 54.90 | 55.92 | 8,318,357 | +1.02(+1.87%) |
Aug 30, 2017 | 54.67 | 55.09 | 54.65 | 54.90 | 4,294,279 | +0.02(+0.04%) |
Aug 29, 2017 | 54.05 | 54.88 | 54.05 | 54.87 | 4,565,769 | +0.42(+0.78%) |
Aug 28, 2017 | 53.97 | 54.64 | 53.89 | 54.45 | 6,159,340 | +0.62(+1.16%) |
Aug 25, 2017 | 53.63 | 54.05 | 53.63 | 53.83 | 5,212,708 | +0.27(+0.51%) |
Aug 24, 2017 | 53.26 | 53.70 | 53.02 | 53.55 | 5,504,925 | +0.44(+0.82%) |
Aug 23, 2017 | 52.94 | 53.40 | 52.93 | 53.11 | 4,135,626 | -0.17(-0.32%) |
Aug 22, 2017 | 52.66 | 53.38 | 52.55 | 53.28 | 4,832,686 | +0.78(+1.49%) |
Aug 21, 2017 | 51.93 | 52.60 | 51.92 | 52.50 | 6,283,485 | +0.55(+1.06%) |
Aug 18, 2017 | 51.63 | 52.31 | 51.59 | 51.96 | 5,408,203 | +0.08(+0.16%) |
Aug 17, 2017 | 52.43 | 52.49 | 51.86 | 51.87 | 6,848,513 | -0.42(-0.81%) |
Aug 16, 2017 | 52.35 | 52.54 | 52.06 | 52.30 | 6,398,269 | +0.06(+0.11%) |
Aug 15, 2017 | 52.79 | 52.83 | 52.19 | 52.24 | 5,014,710 | -0.36(-0.68%) |
Aug 14, 2017 | 52.90 | 52.94 | 52.50 | 52.59 | 3,566,665 | +0.14(+0.27%) |
Aug 11, 2017 | 52.53 | 52.74 | 52.30 | 52.45 | 4,373,969 | +0.14(+0.27%) |
Aug 10, 2017 | 53.48 | 53.61 | 52.27 | 52.31 | 7,998,844 | -1.17(-2.19%) |
Aug 09, 2017 | 52.92 | 53.57 | 52.80 | 53.49 | 6,108,198 | +0.41(+0.77%) |
Aug 08, 2017 | 52.97 | 53.40 | 52.74 | 53.08 | 5,869,192 | +0.19(+0.35%) |
Aug 07, 2017 | 52.68 | 52.90 | 52.46 | 52.89 | 4,781,663 | +0.17(+0.32%) |
Aug 04, 2017 | 52.85 | 53.00 | 52.25 | 52.72 | 6,372,555 | +0.00(+0.00%) |
Aug 03, 2017 | 52.44 | 52.74 | 52.25 | 52.72 | 5,925,105 | +0.21(+0.40%) |
Aug 02, 2017 | 52.17 | 52.53 | 51.93 | 52.51 | 6,627,967 | +0.25(+0.47%) |