Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.62 | 66.92 | 66.24 | 66.29 | 2,184,653 | -0.45(-0.68%) |
Oct 30, 2017 | 66.71 | 66.93 | 66.19 | 66.75 | 2,275,314 | -0.25(-0.37%) |
Oct 27, 2017 | 67.66 | 67.72 | 66.90 | 67.00 | 2,356,045 | -0.56(-0.83%) |
Oct 26, 2017 | 66.97 | 67.81 | 66.97 | 67.56 | 2,055,085 | +1.07(+1.61%) |
Oct 25, 2017 | 66.78 | 67.06 | 66.05 | 66.49 | 2,254,646 | -0.60(-0.89%) |
Oct 24, 2017 | 67.28 | 67.44 | 66.98 | 67.08 | 1,570,922 | -0.19(-0.28%) |
Oct 23, 2017 | 67.91 | 68.01 | 67.25 | 67.27 | 1,903,890 | -0.55(-0.81%) |
Oct 20, 2017 | 67.72 | 67.82 | 67.41 | 67.82 | 1,427,742 | +0.31(+0.46%) |
Oct 19, 2017 | 67.62 | 67.81 | 66.96 | 67.51 | 1,939,509 | -0.18(-0.26%) |
Oct 18, 2017 | 68.00 | 68.26 | 67.67 | 67.69 | 1,452,333 | -0.15(-0.22%) |
Oct 17, 2017 | 67.77 | 68.38 | 67.70 | 67.84 | 1,584,321 | -0.02(-0.03%) |
Oct 16, 2017 | 68.13 | 68.37 | 67.62 | 67.86 | 1,673,685 | +0.01(+0.01%) |
Oct 13, 2017 | 68.09 | 68.12 | 67.57 | 67.85 | 1,725,188 | -0.19(-0.27%) |
Oct 12, 2017 | 68.12 | 68.43 | 67.92 | 68.04 | 1,882,402 | -0.20(-0.30%) |
Oct 11, 2017 | 67.85 | 68.59 | 67.85 | 68.24 | 2,018,446 | +0.41(+0.60%) |
Oct 10, 2017 | 67.74 | 68.33 | 67.44 | 67.83 | 1,575,349 | +0.16(+0.24%) |
Oct 09, 2017 | 67.63 | 67.93 | 67.33 | 67.67 | 1,616,151 | +0.06(+0.09%) |
Oct 06, 2017 | 66.54 | 67.82 | 66.40 | 67.61 | 3,086,562 | +1.20(+1.81%) |
Oct 05, 2017 | 65.99 | 66.70 | 65.89 | 66.41 | 1,913,784 | +0.43(+0.65%) |
Oct 04, 2017 | 65.92 | 66.18 | 65.82 | 65.98 | 1,595,278 | +0.16(+0.24%) |
Oct 03, 2017 | 65.72 | 66.24 | 65.72 | 65.82 | 2,224,558 | +0.15(+0.23%) |
Oct 02, 2017 | 65.33 | 65.91 | 65.33 | 65.67 | 2,420,135 | +0.12(+0.19%) |
Sep 29, 2017 | 65.45 | 65.84 | 65.19 | 65.54 | 2,181,278 | +0.10(+0.15%) |
Sep 28, 2017 | 64.70 | 65.62 | 64.65 | 65.45 | 2,706,735 | +0.36(+0.55%) |
Sep 27, 2017 | 65.67 | 64.72 | 65.09 | 3,556,029 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.86 | 66.01 | 65.28 | 65.36 | 2,590,502 | -0.49(-0.74%) |
Sep 25, 2017 | 67.29 | 67.29 | 65.34 | 65.85 | 4,275,546 | -1.80(-2.66%) |
Sep 22, 2017 | 68.10 | 68.10 | 67.49 | 67.65 | 1,630,611 | -0.45(-0.67%) |
Sep 21, 2017 | 68.16 | 68.29 | 67.82 | 68.10 | 1,426,433 | +0.10(+0.14%) |
Sep 20, 2017 | 67.59 | 68.24 | 67.57 | 68.00 | 1,707,422 | +0.54(+0.81%) |
Sep 19, 2017 | 67.41 | 67.53 | 66.82 | 67.46 | 1,621,974 | +0.04(+0.07%) |
Sep 18, 2017 | 67.10 | 67.65 | 67.09 | 67.41 | 2,463,469 | +0.41(+0.61%) |
Sep 15, 2017 | 68.76 | 68.76 | 66.98 | 67.00 | 6,449,638 | -1.70(-2.48%) |
Sep 14, 2017 | 68.75 | 69.08 | 68.55 | 68.71 | 2,024,184 | +0.03(+0.04%) |
Sep 13, 2017 | 68.65 | 69.08 | 68.47 | 68.68 | 1,506,519 | -0.04(-0.05%) |
Sep 12, 2017 | 69.20 | 69.37 | 68.39 | 68.71 | 2,032,625 | -0.56(-0.81%) |
Sep 11, 2017 | 68.40 | 69.58 | 68.34 | 69.28 | 1,881,390 | +1.18(+1.73%) |
Sep 08, 2017 | 68.05 | 68.64 | 67.98 | 68.10 | 1,545,511 | +0.01(+0.01%) |
Sep 07, 2017 | 67.95 | 68.40 | 67.81 | 68.09 | 1,375,112 | +0.23(+0.34%) |
Sep 06, 2017 | 68.02 | 68.13 | 67.50 | 67.86 | 1,792,416 | -0.10(-0.14%) |
Sep 05, 2017 | 67.90 | 68.45 | 67.85 | 67.96 | 2,483,311 | -0.28(-0.40%) |
Sep 01, 2017 | 68.55 | 68.99 | 68.15 | 68.23 | 1,542,931 | -0.17(-0.25%) |
Aug 31, 2017 | 67.76 | 68.50 | 67.53 | 68.40 | 2,172,768 | +0.71(+1.05%) |
Aug 30, 2017 | 67.72 | 68.12 | 67.52 | 67.69 | 1,861,713 | -0.06(-0.09%) |
Aug 29, 2017 | 67.68 | 67.81 | 67.39 | 67.75 | 1,351,736 | -0.11(-0.16%) |
Aug 28, 2017 | 67.79 | 67.90 | 67.40 | 67.86 | 1,418,242 | +0.34(+0.50%) |
Aug 25, 2017 | 68.18 | 68.20 | 67.50 | 67.52 | 1,335,109 | -0.38(-0.56%) |
Aug 24, 2017 | 68.15 | 68.19 | 67.70 | 67.90 | 1,255,856 | -0.13(-0.20%) |
Aug 23, 2017 | 67.98 | 68.20 | 67.70 | 68.04 | 1,509,403 | -0.12(-0.18%) |
Aug 22, 2017 | 67.68 | 68.30 | 67.58 | 68.16 | 1,365,056 | +0.62(+0.92%) |
Aug 21, 2017 | 67.32 | 67.77 | 67.17 | 67.54 | 1,376,039 | +0.39(+0.58%) |
Aug 18, 2017 | 67.17 | 67.43 | 66.78 | 67.15 | 2,306,265 | -0.12(-0.17%) |
Aug 17, 2017 | 67.90 | 68.42 | 67.25 | 67.26 | 1,905,996 | -0.78(-1.15%) |
Aug 16, 2017 | 68.08 | 68.67 | 67.90 | 68.05 | 1,683,412 | +0.03(+0.04%) |
Aug 15, 2017 | 68.00 | 68.21 | 67.73 | 68.02 | 1,662,575 | +0.10(+0.14%) |
Aug 14, 2017 | 67.76 | 68.09 | 67.51 | 67.92 | 2,382,549 | +0.64(+0.95%) |
Aug 11, 2017 | 67.18 | 67.80 | 67.02 | 67.28 | 2,452,674 | +0.18(+0.27%) |
Aug 10, 2017 | 66.60 | 67.45 | 66.41 | 67.10 | 2,537,680 | +0.26(+0.39%) |
Aug 09, 2017 | 66.01 | 66.88 | 65.69 | 66.84 | 2,063,243 | +0.77(+1.17%) |
Aug 08, 2017 | 66.52 | 66.67 | 66.03 | 66.07 | 1,583,215 | -0.70(-1.05%) |
Aug 07, 2017 | 66.80 | 66.82 | 66.24 | 66.77 | 1,931,307 | -0.04(-0.05%) |
Aug 04, 2017 | 66.84 | 66.06 | 66.81 | 2,551,737 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.94 | 68.09 | 66.35 | 66.66 | 3,613,928 | -1.57(-2.30%) |
Aug 02, 2017 | 67.17 | 68.22 | 67.13 | 68.22 | 2,365,656 | +0.97(+1.44%) |