Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.74 | 70.93 | 70.35 | 70.38 | 2,760,888 | -0.36(-0.51%) |
Oct 30, 2017 | 69.87 | 70.90 | 69.81 | 70.74 | 2,640,959 | +0.72(+1.03%) |
Oct 27, 2017 | 69.91 | 70.89 | 69.71 | 70.02 | 2,995,162 | -0.55(-0.79%) |
Oct 26, 2017 | 70.20 | 71.01 | 69.03 | 70.57 | 3,408,094 | +1.13(+1.63%) |
Oct 25, 2017 | 69.29 | 69.53 | 68.95 | 69.44 | 2,682,349 | +0.18(+0.25%) |
Oct 24, 2017 | 68.93 | 69.29 | 68.67 | 69.27 | 3,294,906 | +0.70(+1.02%) |
Oct 23, 2017 | 69.39 | 69.39 | 68.54 | 68.57 | 1,440,521 | -0.60(-0.87%) |
Oct 20, 2017 | 69.49 | 69.53 | 68.66 | 69.17 | 1,773,609 | -0.06(-0.08%) |
Oct 19, 2017 | 69.08 | 69.25 | 68.48 | 69.23 | 2,229,143 | +0.04(+0.06%) |
Oct 18, 2017 | 69.66 | 69.66 | 69.02 | 69.19 | 2,230,309 | -0.16(-0.22%) |
Oct 17, 2017 | 69.17 | 69.35 | 68.86 | 69.35 | 1,591,102 | +0.09(+0.13%) |
Oct 16, 2017 | 69.22 | 69.38 | 68.76 | 69.26 | 1,955,413 | -0.03(-0.04%) |
Oct 13, 2017 | 68.72 | 69.50 | 68.55 | 69.29 | 2,389,084 | +0.76(+1.11%) |
Oct 12, 2017 | 68.30 | 68.65 | 68.00 | 68.53 | 2,137,168 | +0.16(+0.23%) |
Oct 11, 2017 | 68.16 | 68.50 | 67.99 | 68.37 | 3,085,303 | +0.29(+0.43%) |
Oct 10, 2017 | 67.96 | 68.13 | 67.68 | 68.08 | 1,848,319 | +0.25(+0.37%) |
Oct 09, 2017 | 67.67 | 68.13 | 67.63 | 67.83 | 1,394,990 | +0.18(+0.26%) |
Oct 06, 2017 | 67.54 | 67.87 | 67.38 | 67.65 | 2,041,281 | +0.11(+0.16%) |
Oct 05, 2017 | 67.13 | 67.78 | 66.99 | 67.54 | 2,364,506 | +0.45(+0.67%) |
Oct 04, 2017 | 67.06 | 67.21 | 66.80 | 67.10 | 1,957,705 | +0.05(+0.07%) |
Oct 03, 2017 | 67.66 | 67.68 | 66.91 | 67.05 | 2,561,437 | -0.56(-0.82%) |
Oct 02, 2017 | 67.43 | 67.86 | 67.34 | 67.60 | 2,980,905 | -0.02(-0.03%) |
Sep 29, 2017 | 67.14 | 67.62 | 66.63 | 67.62 | 7,263,262 | +0.09(+0.13%) |
Sep 28, 2017 | 67.21 | 67.72 | 67.16 | 67.54 | 1,525,373 | +0.24(+0.36%) |
Sep 27, 2017 | 67.86 | 67.91 | 66.88 | 67.29 | 1,982,566 | -0.38(-0.56%) |
Sep 26, 2017 | 67.26 | 67.69 | 66.99 | 67.67 | 2,848,086 | +0.77(+1.15%) |
Sep 25, 2017 | 66.40 | 67.53 | 66.19 | 66.90 | 2,306,284 | +0.51(+0.76%) |
Sep 22, 2017 | 65.57 | 66.57 | 65.41 | 66.40 | 2,128,732 | +0.83(+1.26%) |
Sep 21, 2017 | 65.23 | 65.74 | 65.06 | 65.57 | 1,216,622 | +0.29(+0.45%) |
Sep 20, 2017 | 65.26 | 65.58 | 64.89 | 65.28 | 1,479,754 | +0.15(+0.22%) |
Sep 19, 2017 | 64.81 | 65.31 | 64.47 | 65.13 | 2,030,591 | +0.32(+0.50%) |
Sep 18, 2017 | 64.84 | 65.05 | 64.58 | 64.81 | 2,266,616 | -0.07(-0.10%) |
Sep 15, 2017 | 64.71 | 65.13 | 64.33 | 64.88 | 2,515,404 | +0.11(+0.17%) |
Sep 14, 2017 | 64.85 | 64.96 | 64.18 | 64.77 | 1,773,473 | -0.16(-0.24%) |
Sep 13, 2017 | 64.14 | 65.10 | 64.10 | 64.93 | 1,913,850 | +0.59(+0.92%) |
Sep 12, 2017 | 64.24 | 64.51 | 63.93 | 64.33 | 1,245,853 | +0.12(+0.18%) |
Sep 11, 2017 | 63.94 | 64.55 | 63.86 | 64.21 | 2,674,754 | +0.79(+1.24%) |
Sep 08, 2017 | 62.21 | 63.62 | 62.06 | 63.43 | 2,621,357 | +1.22(+1.96%) |
Sep 07, 2017 | 62.20 | 62.48 | 61.86 | 62.21 | 1,558,971 | +0.21(+0.35%) |
Sep 06, 2017 | 62.12 | 62.32 | 61.62 | 61.99 | 1,535,991 | +0.07(+0.11%) |
Sep 05, 2017 | 62.73 | 62.76 | 61.25 | 61.93 | 2,772,405 | -0.96(-1.53%) |
Sep 01, 2017 | 63.00 | 63.16 | 62.76 | 62.89 | 1,307,513 | +0.25(+0.40%) |
Aug 31, 2017 | 62.64 | 63.06 | 62.35 | 62.64 | 2,873,492 | +0.01(+0.02%) |
Aug 30, 2017 | 61.27 | 63.10 | 61.16 | 62.63 | 2,126,419 | +1.39(+2.27%) |
Aug 29, 2017 | 61.17 | 61.34 | 60.88 | 61.24 | 1,844,566 | -0.27(-0.44%) |
Aug 28, 2017 | 62.04 | 62.09 | 61.26 | 61.51 | 1,558,807 | -0.30(-0.49%) |
Aug 25, 2017 | 61.50 | 62.03 | 61.35 | 61.81 | 1,401,890 | +0.55(+0.91%) |
Aug 24, 2017 | 61.80 | 62.04 | 61.19 | 61.25 | 1,484,827 | -0.20(-0.33%) |
Aug 23, 2017 | 61.24 | 61.73 | 61.07 | 61.46 | 1,320,744 | -0.19(-0.32%) |
Aug 22, 2017 | 60.25 | 61.69 | 60.18 | 61.65 | 1,869,404 | +1.50(+2.49%) |
Aug 21, 2017 | 59.60 | 60.27 | 59.49 | 60.15 | 1,734,826 | +0.70(+1.18%) |
Aug 18, 2017 | 59.12 | 59.91 | 58.95 | 59.45 | 2,726,012 | +0.23(+0.39%) |
Aug 17, 2017 | 60.40 | 60.75 | 59.08 | 59.22 | 2,774,809 | -1.58(-2.59%) |
Aug 16, 2017 | 60.66 | 61.11 | 60.47 | 60.80 | 2,207,434 | +0.37(+0.61%) |
Aug 15, 2017 | 60.19 | 60.61 | 59.85 | 60.43 | 2,082,426 | +0.45(+0.74%) |
Aug 14, 2017 | 60.10 | 60.16 | 59.56 | 59.98 | 2,481,388 | +0.44(+0.73%) |
Aug 11, 2017 | 59.17 | 59.80 | 59.03 | 59.54 | 1,732,508 | +0.29(+0.49%) |
Aug 10, 2017 | 59.24 | 59.65 | 58.91 | 59.25 | 2,292,306 | -0.36(-0.60%) |
Aug 09, 2017 | 59.99 | 60.02 | 59.24 | 59.61 | 3,072,024 | -0.69(-1.14%) |
Aug 08, 2017 | 61.04 | 61.37 | 60.03 | 60.30 | 2,936,248 | -1.64(-2.65%) |
Aug 07, 2017 | 61.52 | 62.04 | 61.21 | 61.94 | 3,340,835 | +0.77(+1.25%) |
Aug 04, 2017 | 60.52 | 61.32 | 60.36 | 61.18 | 2,976,718 | +0.83(+1.37%) |
Aug 03, 2017 | 60.32 | 60.85 | 60.22 | 60.35 | 2,015,658 | +0.15(+0.24%) |
Aug 02, 2017 | 60.89 | 61.76 | 59.52 | 60.20 | 2,250,461 | -0.77(-1.26%) |