Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 66.33 | 66.33 | 66.33 | 424 | -0.29(-0.43%) | |
Oct 27, 2017 | 66.91 | 66.91 | 66.37 | 66.62 | 8,143 | +0.30(+0.45%) |
Oct 26, 2017 | 66.39 | 66.41 | 66.28 | 66.33 | 4,232 | +0.13(+0.20%) |
Oct 25, 2017 | 66.03 | 66.19 | 65.97 | 66.19 | 3,655 | -0.13(-0.20%) |
Oct 24, 2017 | 66.37 | 66.39 | 66.33 | 66.33 | 1,704 | -0.06(-0.09%) |
Oct 23, 2017 | 66.48 | 66.48 | 66.24 | 66.39 | 7,761 | -0.10(-0.15%) |
Oct 20, 2017 | 66.36 | 66.49 | 66.31 | 66.49 | 7,828 | +0.42(+0.64%) |
Oct 19, 2017 | 65.83 | 66.07 | 65.83 | 66.07 | 3,734 | +0.01(+0.01%) |
Oct 18, 2017 | 66.01 | 66.07 | 65.96 | 66.06 | 4,196 | +0.20(+0.30%) |
Oct 17, 2017 | 65.82 | 65.86 | 65.79 | 65.86 | 5,570 | +0.09(+0.13%) |
Oct 16, 2017 | 65.74 | 65.78 | 65.69 | 65.77 | 5,402 | -0.04(-0.06%) |
Oct 13, 2017 | 65.77 | 65.81 | 65.77 | 65.81 | 1,031 | +0.20(+0.30%) |
Oct 12, 2017 | 65.70 | 65.70 | 65.57 | 65.62 | 1,594 | -0.13(-0.20%) |
Oct 11, 2017 | 65.61 | 65.75 | 65.61 | 65.75 | 3,744 | +0.25(+0.38%) |
Oct 10, 2017 | 65.43 | 65.50 | 65.43 | 65.50 | 608 | +0.01(+0.01%) |
Oct 09, 2017 | 66.47 | 66.47 | 65.49 | 65.49 | 4,804 | +0.00(+0.00%) |
Oct 06, 2017 | 65.42 | 65.59 | 65.42 | 65.49 | 3,977 | +0.00(+0.00%) |
Oct 05, 2017 | 65.59 | 65.59 | 65.49 | 65.49 | 8,409 | +0.22(+0.34%) |
Oct 04, 2017 | 65.33 | 65.36 | 65.14 | 65.27 | 35,527 | +0.25(+0.39%) |
Oct 02, 2017 | 65.02 | 50 | +0.28(+0.43%) | |||
Sep 29, 2017 | 64.58 | 64.74 | 64.58 | 64.74 | 14,319 | +0.24(+0.37%) |
Sep 28, 2017 | 64.39 | 64.50 | 64.39 | 64.50 | 711 | -0.04(-0.07%) |
Sep 27, 2017 | 64.36 | 64.54 | 64.30 | 64.54 | 2,055 | +0.13(+0.21%) |
Sep 26, 2017 | 64.38 | 64.41 | 64.33 | 64.41 | 3,277 | +0.23(+0.36%) |
Sep 25, 2017 | 64.31 | 64.33 | 64.13 | 64.18 | 9,325 | -0.07(-0.11%) |
Sep 21, 2017 | 64.25 | 281 | -0.12(-0.18%) | |||
Sep 20, 2017 | 64.46 | 64.46 | 64.36 | 64.36 | 433 | -0.02(-0.03%) |
Sep 19, 2017 | 64.47 | 64.50 | 64.38 | 64.38 | 4,371 | +0.20(+0.31%) |
Sep 18, 2017 | 64.19 | 64.19 | 64.19 | 64.19 | 296 | -0.11(-0.17%) |
Sep 15, 2017 | 64.29 | 64.29 | 64.29 | 64.29 | 380 | +0.06(+0.10%) |
Sep 14, 2017 | 64.19 | 64.23 | 64.14 | 64.23 | 1,968 | -0.18(-0.28%) |
Sep 13, 2017 | 64.41 | 64.41 | 64.36 | 64.41 | 2,035 | +0.07(+0.10%) |
Sep 12, 2017 | 64.21 | 64.35 | 64.21 | 64.35 | 1,321 | +0.11(+0.17%) |
Sep 11, 2017 | 64.00 | 64.24 | 64.00 | 64.24 | 881 | +0.69(+1.09%) |
Sep 08, 2017 | 63.57 | 63.60 | 63.55 | 63.55 | 1,050 | -0.02(-0.03%) |
Sep 07, 2017 | 63.47 | 63.57 | 63.47 | 63.57 | 1,989 | +0.13(+0.20%) |
Sep 06, 2017 | 63.31 | 63.47 | 63.31 | 63.44 | 1,507 | +0.32(+0.50%) |
Sep 05, 2017 | 63.32 | 63.40 | 63.09 | 63.13 | 2,832 | -0.64(-1.01%) |
Sep 01, 2017 | 63.70 | 63.77 | 63.70 | 63.77 | 2,491 | +0.26(+0.41%) |
Aug 31, 2017 | 63.45 | 63.51 | 63.45 | 63.51 | 648 | +0.22(+0.35%) |
Aug 30, 2017 | 63.02 | 63.29 | 63.02 | 63.29 | 1,185 | +0.37(+0.59%) |
Aug 29, 2017 | 62.84 | 62.91 | 62.84 | 62.91 | 1,979 | -0.03(-0.04%) |
Aug 28, 2017 | 62.95 | 62.95 | 62.94 | 62.94 | 856 | -0.11(-0.17%) |
Aug 25, 2017 | 63.05 | 63.08 | 63.04 | 63.05 | 2,115 | -0.08(-0.13%) |
Aug 24, 2017 | 63.15 | 63.15 | 62.93 | 63.13 | 1,267 | -0.12(-0.20%) |
Aug 23, 2017 | 63.23 | 63.25 | 63.13 | 63.25 | 1,407 | -0.03(-0.05%) |
Aug 22, 2017 | 63.16 | 63.28 | 63.16 | 63.28 | 557 | +0.52(+0.83%) |
Aug 21, 2017 | 62.64 | 62.80 | 62.64 | 62.77 | 1,623 | +0.00(+0.00%) |
Aug 18, 2017 | 62.70 | 62.99 | 62.50 | 62.77 | 2,548 | -0.11(-0.18%) |
Aug 17, 2017 | 63.30 | 63.30 | 62.80 | 62.88 | 8,853 | -0.55(-0.87%) |
Aug 16, 2017 | 63.44 | 63.58 | 63.40 | 63.43 | 1,672 | +0.06(+0.10%) |
Aug 15, 2017 | 63.61 | 63.61 | 63.29 | 63.37 | 2,419 | -0.11(-0.17%) |
Aug 14, 2017 | 63.36 | 63.65 | 63.26 | 63.47 | 10,906 | +0.62(+0.99%) |
Aug 11, 2017 | 62.80 | 62.90 | 62.80 | 62.85 | 4,043 | +0.01(+0.01%) |
Aug 10, 2017 | 62.79 | 62.96 | 62.79 | 62.84 | 73,709 | -0.46(-0.73%) |
Aug 09, 2017 | 63.21 | 63.42 | 63.21 | 63.30 | 883 | -0.18(-0.28%) |
Aug 08, 2017 | 63.73 | 63.73 | 63.48 | 63.48 | 3,240 | -0.06(-0.10%) |
Aug 07, 2017 | 63.54 | 63.54 | 63.54 | 63.54 | 312 | +0.16(+0.25%) |
Aug 04, 2017 | 63.42 | 63.43 | 63.38 | 63.38 | 1,207 | +0.06(+0.10%) |
Aug 03, 2017 | 63.42 | 63.42 | 63.32 | 63.32 | 857 | -0.08(-0.12%) |
Aug 02, 2017 | 63.31 | 63.40 | 63.22 | 63.40 | 1,534 | -0.13(-0.20%) |