Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.78 | 69.25 | 67.68 | 69.17 | 2,352,186 | +1.64(+2.43%) |
Oct 30, 2017 | 66.89 | 67.81 | 66.87 | 67.53 | 1,750,528 | +0.44(+0.66%) |
Oct 27, 2017 | 68.56 | 68.66 | 66.80 | 67.08 | 2,671,798 | -1.66(-2.41%) |
Oct 26, 2017 | 70.14 | 70.14 | 68.73 | 68.74 | 2,348,716 | -1.62(-2.30%) |
Oct 25, 2017 | 71.37 | 71.37 | 69.46 | 70.36 | 2,869,372 | -1.12(-1.57%) |
Oct 24, 2017 | 71.34 | 71.57 | 70.87 | 71.48 | 990,172 | -0.03(-0.05%) |
Oct 23, 2017 | 71.42 | 71.58 | 71.11 | 71.52 | 1,521,576 | +0.31(+0.43%) |
Oct 20, 2017 | 71.73 | 71.73 | 70.99 | 71.21 | 1,328,770 | -0.28(-0.39%) |
Oct 19, 2017 | 70.57 | 71.74 | 70.54 | 71.49 | 1,917,868 | +0.84(+1.19%) |
Oct 18, 2017 | 70.99 | 71.05 | 70.53 | 70.65 | 2,091,888 | -0.09(-0.12%) |
Oct 17, 2017 | 70.71 | 71.00 | 70.34 | 70.74 | 1,583,253 | -0.04(-0.06%) |
Oct 16, 2017 | 71.35 | 71.74 | 70.57 | 70.78 | 1,565,579 | -0.72(-1.00%) |
Oct 13, 2017 | 72.47 | 72.63 | 71.38 | 71.50 | 1,445,409 | -0.65(-0.90%) |
Oct 12, 2017 | 71.78 | 72.18 | 71.66 | 72.15 | 943,352 | +0.18(+0.25%) |
Oct 11, 2017 | 71.81 | 72.09 | 71.58 | 71.97 | 2,092,856 | +0.15(+0.20%) |
Oct 10, 2017 | 70.45 | 71.93 | 70.45 | 71.82 | 1,953,316 | +1.46(+2.08%) |
Oct 09, 2017 | 71.12 | 71.33 | 70.21 | 70.36 | 1,209,344 | -0.79(-1.11%) |
Oct 06, 2017 | 70.82 | 71.21 | 70.72 | 71.15 | 1,013,962 | +0.06(+0.08%) |
Oct 05, 2017 | 71.58 | 71.99 | 70.96 | 71.09 | 1,718,013 | -0.06(-0.08%) |
Oct 04, 2017 | 70.08 | 71.61 | 70.08 | 71.15 | 1,394,362 | +1.08(+1.54%) |
Oct 03, 2017 | 70.34 | 70.69 | 69.88 | 70.07 | 1,168,128 | -0.09(-0.12%) |
Oct 02, 2017 | 69.94 | 70.32 | 69.64 | 70.16 | 2,765,358 | +0.33(+0.47%) |
Sep 29, 2017 | 69.76 | 70.40 | 69.63 | 69.83 | 1,887,051 | +0.25(+0.36%) |
Sep 28, 2017 | 69.87 | 70.13 | 69.21 | 69.58 | 1,961,584 | -0.44(-0.62%) |
Sep 27, 2017 | 70.33 | 70.44 | 69.77 | 70.02 | 1,707,393 | -0.42(-0.59%) |
Sep 26, 2017 | 70.30 | 70.88 | 70.09 | 70.44 | 1,439,454 | +0.11(+0.16%) |
Sep 25, 2017 | 70.85 | 70.99 | 70.06 | 70.33 | 2,580,577 | -0.50(-0.71%) |
Sep 22, 2017 | 70.83 | 71.17 | 70.57 | 70.83 | 1,725,520 | +0.00(+0.00%) |
Sep 21, 2017 | 71.46 | 71.46 | 70.26 | 70.83 | 1,797,567 | -0.57(-0.80%) |
Sep 20, 2017 | 72.92 | 73.20 | 71.15 | 71.40 | 2,078,505 | -1.70(-2.33%) |
Sep 19, 2017 | 73.68 | 73.92 | 72.88 | 73.11 | 1,277,747 | -0.56(-0.77%) |
Sep 18, 2017 | 74.63 | 74.63 | 73.47 | 73.67 | 1,645,271 | -0.96(-1.28%) |
Sep 15, 2017 | 74.83 | 75.17 | 74.12 | 74.63 | 2,015,860 | -0.44(-0.59%) |
Sep 14, 2017 | 75.62 | 76.24 | 75.00 | 75.07 | 1,331,686 | -0.69(-0.91%) |
Sep 13, 2017 | 76.03 | 76.44 | 75.52 | 75.77 | 2,008,375 | -0.96(-1.25%) |
Sep 12, 2017 | 76.61 | 77.20 | 76.33 | 76.72 | 794,212 | +0.25(+0.32%) |
Sep 11, 2017 | 75.74 | 76.60 | 75.61 | 76.48 | 1,396,221 | +0.99(+1.31%) |
Sep 08, 2017 | 75.34 | 75.63 | 74.96 | 75.48 | 2,088,820 | +0.27(+0.35%) |
Sep 07, 2017 | 76.01 | 76.27 | 75.13 | 75.22 | 1,809,044 | -0.67(-0.88%) |
Sep 06, 2017 | 76.14 | 76.42 | 75.58 | 75.89 | 2,323,974 | -0.14(-0.18%) |
Sep 05, 2017 | 76.73 | 77.08 | 75.74 | 76.02 | 1,508,364 | -0.98(-1.28%) |
Sep 01, 2017 | 76.97 | 77.51 | 76.70 | 77.01 | 1,101,946 | +0.24(+0.31%) |
Aug 31, 2017 | 76.87 | 77.32 | 76.63 | 76.77 | 1,451,755 | +0.10(+0.13%) |
Aug 30, 2017 | 76.49 | 76.96 | 76.49 | 76.66 | 832,181 | +0.21(+0.27%) |
Aug 29, 2017 | 75.60 | 76.59 | 75.58 | 76.46 | 1,289,292 | +0.27(+0.35%) |
Aug 28, 2017 | 77.51 | 77.58 | 75.87 | 76.19 | 4,309,975 | -1.29(-1.66%) |
Aug 25, 2017 | 77.79 | 76.47 | 77.48 | 2,898,650 | +1.01(+1.33%) | |
Aug 24, 2017 | 75.85 | 76.52 | 75.16 | 76.47 | 4,092,326 | +0.36(+0.47%) |
Aug 23, 2017 | 75.65 | 76.43 | 75.22 | 76.11 | 1,692,706 | +0.31(+0.42%) |
Aug 22, 2017 | 76.44 | 76.77 | 75.18 | 75.79 | 2,318,209 | -0.60(-0.79%) |
Aug 21, 2017 | 76.45 | 76.74 | 76.21 | 76.40 | 552,375 | -0.01(-0.01%) |
Aug 18, 2017 | 76.47 | 76.71 | 76.06 | 76.41 | 1,281,992 | -0.19(-0.24%) |
Aug 17, 2017 | 77.61 | 77.92 | 76.58 | 76.59 | 1,119,615 | -1.17(-1.51%) |
Aug 16, 2017 | 77.55 | 78.11 | 77.45 | 77.77 | 944,001 | +0.23(+0.30%) |
Aug 15, 2017 | 77.29 | 77.70 | 77.11 | 77.54 | 845,378 | +0.17(+0.22%) |
Aug 14, 2017 | 77.14 | 77.78 | 77.09 | 77.37 | 920,244 | +0.40(+0.52%) |
Aug 11, 2017 | 76.90 | 77.57 | 76.38 | 76.97 | 808,810 | +0.17(+0.22%) |
Aug 10, 2017 | 76.63 | 77.23 | 76.18 | 76.80 | 1,350,817 | -0.26(-0.33%) |
Aug 09, 2017 | 77.15 | 77.24 | 76.64 | 77.05 | 1,329,400 | -0.14(-0.18%) |
Aug 08, 2017 | 76.57 | 77.60 | 76.55 | 77.19 | 2,088,494 | +0.69(+0.90%) |
Aug 07, 2017 | 76.99 | 77.06 | 76.49 | 76.50 | 1,513,725 | -0.56(-0.73%) |
Aug 04, 2017 | 77.46 | 77.77 | 76.73 | 77.06 | 1,419,987 | -0.31(-0.40%) |
Aug 03, 2017 | 78.08 | 78.79 | 77.31 | 77.37 | 1,839,993 | -0.82(-1.05%) |
Aug 02, 2017 | 79.70 | 80.05 | 77.28 | 78.19 | 3,173,682 | +2.25(+2.96%) |