Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.42 | 65.42 | 65.38 | 65.42 | 1,328 | +0.05(+0.08%) |
Oct 30, 2017 | 65.38 | 65.44 | 65.35 | 65.37 | 12,310 | -0.03(-0.05%) |
Oct 27, 2017 | 65.39 | 65.40 | 65.38 | 65.40 | 5,559 | -0.01(-0.01%) |
Oct 26, 2017 | 65.36 | 65.41 | 65.35 | 65.41 | 5,516 | +0.06(+0.09%) |
Oct 25, 2017 | 65.35 | 65.37 | 65.35 | 65.35 | 1,534 | -0.05(-0.08%) |
Oct 24, 2017 | 65.39 | 65.41 | 65.35 | 65.40 | 7,554 | +0.04(+0.07%) |
Oct 23, 2017 | 65.20 | 65.41 | 65.20 | 65.36 | 2,753 | -0.01(-0.02%) |
Oct 20, 2017 | 65.38 | 65.39 | 65.36 | 65.37 | 8,642 | +0.01(+0.01%) |
Oct 19, 2017 | 65.36 | 65.36 | 65.36 | 65.36 | 322 | -0.04(-0.06%) |
Oct 18, 2017 | 65.34 | 65.40 | 65.34 | 65.40 | 8,877 | +0.05(+0.08%) |
Oct 17, 2017 | 65.36 | 65.40 | 65.35 | 65.35 | 66,759 | -0.03(-0.04%) |
Oct 16, 2017 | 65.35 | 65.38 | 65.34 | 65.38 | 45,951 | -0.01(-0.01%) |
Oct 13, 2017 | 65.36 | 65.39 | 65.36 | 65.38 | 7,414 | +0.02(+0.03%) |
Oct 12, 2017 | 65.32 | 65.37 | 65.32 | 65.37 | 7,838 | +0.08(+0.12%) |
Oct 11, 2017 | 65.29 | 65.32 | 65.29 | 65.29 | 4,426 | +0.00(+0.00%) |
Oct 10, 2017 | 65.31 | 65.31 | 65.29 | 65.29 | 15,154 | -0.02(-0.03%) |
Oct 09, 2017 | 65.28 | 65.31 | 65.28 | 65.31 | 3,659 | +0.03(+0.05%) |
Oct 06, 2017 | 65.33 | 65.33 | 65.27 | 65.27 | 11,520 | -0.01(-0.01%) |
Oct 05, 2017 | 65.34 | 65.34 | 65.26 | 65.28 | 13,694 | -0.07(-0.10%) |
Oct 04, 2017 | 65.33 | 65.35 | 65.32 | 65.35 | 11,484 | +0.03(+0.05%) |
Oct 03, 2017 | 65.36 | 65.36 | 65.31 | 65.31 | 14,611 | -0.02(-0.03%) |
Oct 02, 2017 | 65.61 | 65.61 | 65.30 | 65.33 | 4,105 | +0.06(+0.09%) |
Sep 29, 2017 | 65.32 | 65.33 | 65.27 | 65.27 | 13,644 | -0.03(-0.05%) |
Sep 28, 2017 | 65.30 | 65.31 | 65.27 | 65.31 | 8,032 | +0.04(+0.07%) |
Sep 27, 2017 | 65.26 | 65.27 | 65.25 | 65.26 | 14,306 | -0.03(-0.04%) |
Sep 26, 2017 | 65.34 | 65.34 | 65.28 | 65.29 | 4,844 | -0.03(-0.04%) |
Sep 25, 2017 | 65.30 | 65.34 | 65.30 | 65.32 | 3,425 | +0.00(+0.00%) |
Sep 22, 2017 | 65.33 | 65.33 | 65.30 | 65.32 | 1,087 | +0.02(+0.03%) |
Sep 21, 2017 | 65.28 | 65.32 | 65.28 | 65.30 | 9,376 | +0.00(+0.00%) |
Sep 20, 2017 | 65.32 | 65.32 | 65.27 | 65.30 | 4,915 | -0.02(-0.03%) |
Sep 19, 2017 | 65.35 | 65.36 | 65.30 | 65.32 | 8,606 | +0.01(+0.02%) |
Sep 18, 2017 | 65.64 | 65.64 | 65.25 | 65.30 | 14,305 | -0.05(-0.07%) |
Sep 15, 2017 | 65.33 | 65.35 | 65.32 | 65.35 | 12,883 | +0.03(+0.05%) |
Sep 14, 2017 | 65.27 | 65.67 | 65.27 | 65.32 | 15,759 | +0.03(+0.04%) |
Sep 13, 2017 | 65.30 | 65.33 | 65.26 | 65.29 | 12,987 | +0.02(+0.03%) |
Sep 12, 2017 | 65.30 | 65.30 | 65.26 | 65.27 | 48,239 | -0.04(-0.07%) |
Sep 11, 2017 | 65.14 | 65.33 | 65.14 | 65.32 | 4,317 | +0.01(+0.01%) |
Sep 08, 2017 | 65.30 | 65.33 | 65.27 | 65.31 | 9,496 | +0.00(+0.00%) |
Sep 07, 2017 | 65.28 | 65.31 | 65.28 | 65.31 | 3,984 | +0.03(+0.05%) |
Sep 06, 2017 | 65.29 | 65.31 | 65.27 | 65.27 | 2,617 | -0.02(-0.03%) |
Sep 05, 2017 | 65.28 | 65.30 | 65.28 | 65.29 | 9,173 | +0.03(+0.05%) |
Sep 01, 2017 | 65.28 | 65.36 | 65.26 | 6,574 | -0.03(-0.04%) | |
Aug 31, 2017 | 65.44 | 65.44 | 65.24 | 65.28 | 16,099 | +0.06(+0.10%) |
Aug 30, 2017 | 65.20 | 65.24 | 65.19 | 65.22 | 8,325 | +0.01(+0.01%) |
Aug 29, 2017 | 65.25 | 65.25 | 65.22 | 65.22 | 2,982 | +0.00(+0.00%) |
Aug 28, 2017 | 65.19 | 65.22 | 65.18 | 65.22 | 6,152 | +0.01(+0.02%) |
Aug 25, 2017 | 65.22 | 65.22 | 65.18 | 65.20 | 2,231 | -0.01(-0.01%) |
Aug 24, 2017 | 65.19 | 65.21 | 65.19 | 65.21 | 599 | +0.00(+0.00%) |
Aug 23, 2017 | 65.21 | 65.21 | 65.21 | 65.21 | 343 | +0.04(+0.06%) |
Aug 22, 2017 | 65.20 | 65.21 | 65.16 | 65.17 | 4,172 | -0.03(-0.05%) |
Aug 21, 2017 | 65.16 | 65.20 | 65.16 | 65.20 | 4,958 | +0.01(+0.01%) |
Aug 18, 2017 | 65.19 | 65.19 | 65.18 | 65.19 | 897 | +0.02(+0.03%) |
Aug 17, 2017 | 65.17 | 65.18 | 65.17 | 65.17 | 2,147 | -0.00(-0.00%) |
Aug 16, 2017 | 65.08 | 65.19 | 65.08 | 65.17 | 11,695 | +0.03(+0.05%) |
Aug 15, 2017 | 65.16 | 65.18 | 65.10 | 65.14 | 45,886 | +0.04(+0.06%) |
Aug 14, 2017 | 65.15 | 65.15 | 65.07 | 65.10 | 12,841 | -0.04(-0.07%) |
Aug 11, 2017 | 65.15 | 65.16 | 65.13 | 65.15 | 5,268 | +0.01(+0.01%) |
Aug 10, 2017 | 65.13 | 65.14 | 65.12 | 65.14 | 6,988 | +0.01(+0.01%) |
Aug 09, 2017 | 65.15 | 65.15 | 65.13 | 65.13 | 9,041 | -0.00(-0.01%) |
Aug 08, 2017 | 65.19 | 65.19 | 65.12 | 65.13 | 17,394 | +0.00(+0.01%) |
Aug 07, 2017 | 65.18 | 65.18 | 65.13 | 65.13 | 7,854 | -0.02(-0.03%) |
Aug 04, 2017 | 65.16 | 65.16 | 65.15 | 65.15 | 823 | +0.00(+0.00%) |
Aug 03, 2017 | 65.13 | 65.16 | 65.13 | 65.15 | 11,421 | +0.01(+0.02%) |
Aug 02, 2017 | 65.14 | 65.15 | 65.13 | 65.13 | 13,886 | -0.09(-0.14%) |