Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.00 | 71.10 | 69.50 | 70.85 | 775,322 | +1.20(+1.72%) |
Oct 30, 2017 | 69.70 | 70.55 | 69.05 | 69.65 | 534,034 | +0.25(+0.36%) |
Oct 27, 2017 | 68.30 | 69.45 | 67.70 | 69.40 | 351,676 | +1.15(+1.68%) |
Oct 26, 2017 | 67.90 | 68.62 | 67.55 | 68.25 | 303,661 | +0.60(+0.89%) |
Oct 25, 2017 | 66.50 | 67.85 | 66.00 | 67.65 | 354,773 | +1.15(+1.73%) |
Oct 24, 2017 | 66.55 | 67.35 | 66.40 | 66.50 | 177,465 | -0.05(-0.08%) |
Oct 23, 2017 | 66.15 | 66.65 | 66.00 | 66.55 | 209,576 | +0.30(+0.45%) |
Oct 20, 2017 | 66.25 | 66.45 | 65.90 | 66.25 | 185,148 | +0.20(+0.30%) |
Oct 19, 2017 | 65.70 | 66.22 | 65.00 | 66.05 | 208,469 | +0.05(+0.08%) |
Oct 18, 2017 | 65.55 | 66.05 | 64.90 | 66.00 | 249,899 | +0.75(+1.15%) |
Oct 17, 2017 | 65.25 | 65.60 | 65.00 | 65.25 | 340,310 | +0.00(+0.00%) |
Oct 16, 2017 | 66.35 | 66.90 | 65.10 | 65.25 | 320,908 | -0.70(-1.06%) |
Oct 13, 2017 | 67.10 | 67.10 | 65.80 | 65.95 | 182,759 | -0.05(-0.08%) |
Oct 12, 2017 | 65.35 | 66.25 | 65.20 | 66.00 | 168,928 | +0.40(+0.61%) |
Oct 11, 2017 | 65.05 | 65.75 | 64.88 | 65.60 | 215,638 | +0.65(+1.00%) |
Oct 10, 2017 | 65.80 | 65.95 | 64.83 | 64.95 | 153,076 | -0.35(-0.54%) |
Oct 09, 2017 | 64.00 | 65.35 | 63.80 | 65.30 | 316,878 | +1.35(+2.11%) |
Oct 06, 2017 | 65.05 | 65.20 | 63.70 | 63.95 | 241,132 | -1.10(-1.69%) |
Oct 05, 2017 | 65.70 | 65.95 | 64.95 | 65.05 | 198,456 | -0.55(-0.84%) |
Oct 04, 2017 | 66.15 | 66.90 | 65.45 | 65.60 | 373,615 | -0.40(-0.61%) |
Oct 03, 2017 | 66.00 | 66.45 | 65.55 | 66.00 | 403,558 | +0.00(+0.00%) |
Oct 02, 2017 | 65.85 | 66.35 | 65.20 | 66.00 | 274,205 | +0.05(+0.08%) |
Sep 29, 2017 | 66.90 | 67.20 | 65.70 | 65.95 | 396,663 | -1.20(-1.79%) |
Sep 28, 2017 | 66.75 | 67.20 | 66.05 | 67.15 | 260,364 | +0.35(+0.52%) |
Sep 27, 2017 | 66.05 | 66.85 | 65.95 | 66.80 | 245,014 | +1.05(+1.60%) |
Sep 26, 2017 | 64.35 | 66.00 | 64.20 | 65.75 | 256,848 | +1.40(+2.18%) |
Sep 25, 2017 | 63.85 | 64.40 | 63.40 | 64.35 | 333,090 | +0.35(+0.55%) |
Sep 22, 2017 | 64.25 | 64.60 | 63.60 | 64.00 | 280,584 | -0.30(-0.47%) |
Sep 21, 2017 | 65.20 | 65.38 | 64.20 | 64.30 | 177,060 | -0.95(-1.46%) |
Sep 20, 2017 | 64.50 | 65.50 | 64.50 | 65.25 | 234,137 | +0.90(+1.40%) |
Sep 19, 2017 | 64.80 | 65.00 | 64.30 | 64.35 | 198,434 | -0.30(-0.46%) |
Sep 18, 2017 | 64.50 | 64.75 | 63.85 | 64.65 | 299,703 | +0.50(+0.78%) |
Sep 15, 2017 | 63.70 | 64.20 | 63.40 | 64.15 | 282,138 | +0.35(+0.55%) |
Sep 14, 2017 | 64.35 | 65.47 | 63.60 | 63.80 | 509,467 | -0.55(-0.85%) |
Sep 13, 2017 | 63.80 | 64.65 | 63.55 | 64.35 | 375,198 | +0.40(+0.63%) |
Sep 12, 2017 | 63.45 | 64.25 | 63.45 | 63.95 | 224,861 | +0.55(+0.87%) |
Sep 11, 2017 | 63.35 | 63.95 | 63.20 | 63.40 | 237,505 | +0.60(+0.96%) |
Sep 08, 2017 | 62.15 | 63.05 | 61.85 | 62.80 | 256,148 | +0.60(+0.96%) |
Sep 07, 2017 | 62.45 | 62.85 | 62.05 | 62.20 | 283,366 | +0.00(+0.00%) |
Sep 06, 2017 | 62.40 | 62.85 | 62.10 | 62.20 | 246,691 | -0.05(-0.08%) |
Sep 05, 2017 | 62.60 | 63.10 | 61.95 | 62.25 | 181,484 | -0.40(-0.64%) |
Sep 01, 2017 | 62.80 | 63.00 | 62.55 | 62.65 | 172,569 | +0.05(+0.08%) |
Aug 31, 2017 | 62.90 | 63.00 | 62.35 | 62.60 | 145,429 | +0.10(+0.16%) |
Aug 30, 2017 | 62.40 | 62.95 | 62.35 | 62.50 | 251,340 | +0.00(+0.00%) |
Aug 29, 2017 | 60.15 | 62.75 | 60.15 | 62.50 | 396,940 | +1.30(+2.12%) |
Aug 28, 2017 | 62.15 | 62.40 | 60.35 | 61.20 | 351,882 | -1.00(-1.61%) |
Aug 25, 2017 | 61.85 | 62.42 | 61.45 | 62.20 | 324,575 | +0.50(+0.81%) |
Aug 24, 2017 | 61.40 | 61.90 | 61.05 | 61.70 | 262,588 | +0.45(+0.73%) |
Aug 23, 2017 | 60.05 | 61.50 | 60.00 | 61.25 | 309,273 | +1.00(+1.66%) |
Aug 22, 2017 | 60.15 | 60.62 | 60.00 | 60.25 | 362,460 | +0.20(+0.33%) |
Aug 21, 2017 | 60.20 | 60.65 | 59.38 | 60.05 | 258,904 | -0.10(-0.17%) |
Aug 18, 2017 | 62.00 | 62.15 | 59.52 | 60.15 | 604,326 | -1.95(-3.14%) |
Aug 17, 2017 | 62.45 | 62.88 | 61.80 | 62.10 | 333,268 | -0.55(-0.88%) |
Aug 16, 2017 | 62.75 | 63.25 | 62.45 | 62.65 | 222,176 | +0.15(+0.24%) |
Aug 15, 2017 | 62.40 | 62.85 | 62.15 | 62.50 | 393,972 | -0.15(-0.24%) |
Aug 14, 2017 | 61.65 | 63.15 | 61.65 | 62.65 | 311,547 | +1.45(+2.37%) |
Aug 11, 2017 | 59.25 | 61.83 | 59.25 | 61.20 | 415,033 | +0.00(+0.00%) |
Aug 10, 2017 | 61.80 | 62.25 | 61.00 | 61.20 | 290,558 | -0.85(-1.37%) |
Aug 09, 2017 | 62.20 | 63.25 | 61.90 | 62.05 | 294,576 | -0.45(-0.72%) |
Aug 08, 2017 | 62.25 | 63.25 | 62.05 | 62.50 | 411,744 | +0.25(+0.40%) |
Aug 07, 2017 | 61.70 | 62.30 | 61.10 | 62.25 | 329,945 | +0.60(+0.97%) |
Aug 04, 2017 | 60.95 | 61.75 | 60.50 | 61.65 | 353,454 | +0.75(+1.23%) |
Aug 03, 2017 | 60.70 | 60.92 | 60.30 | 60.90 | 249,614 | +0.15(+0.25%) |
Aug 02, 2017 | 60.00 | 60.92 | 59.70 | 60.75 | 371,086 | +0.50(+0.83%) |