Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.36 | 64.46 | 63.79 | 64.34 | 5,650,206 | -0.01(-0.01%) |
Oct 30, 2017 | 64.61 | 64.23 | 64.35 | 3,910,747 | -0.05(-0.09%) | |
Oct 27, 2017 | 64.08 | 64.57 | 63.67 | 64.41 | 3,806,863 | +0.29(+0.45%) |
Oct 26, 2017 | 64.82 | 64.97 | 63.89 | 64.12 | 5,003,331 | -0.53(-0.82%) |
Oct 25, 2017 | 64.56 | 64.87 | 64.20 | 64.65 | 4,459,993 | -0.19(-0.29%) |
Oct 24, 2017 | 65.10 | 65.31 | 64.61 | 64.84 | 3,221,092 | -0.39(-0.60%) |
Oct 23, 2017 | 65.56 | 65.62 | 65.15 | 65.23 | 3,345,812 | -0.25(-0.38%) |
Oct 20, 2017 | 65.80 | 65.83 | 65.23 | 65.48 | 3,743,008 | -0.38(-0.57%) |
Oct 19, 2017 | 66.03 | 66.17 | 65.63 | 65.85 | 2,349,045 | -0.20(-0.30%) |
Oct 18, 2017 | 66.04 | 66.29 | 65.92 | 66.05 | 2,473,170 | -0.07(-0.11%) |
Oct 17, 2017 | 65.97 | 66.16 | 65.85 | 66.12 | 2,799,934 | +0.08(+0.12%) |
Oct 16, 2017 | 66.32 | 66.46 | 65.99 | 66.04 | 2,520,232 | -0.33(-0.50%) |
Oct 13, 2017 | 66.44 | 66.53 | 66.07 | 66.37 | 3,401,584 | +0.17(+0.26%) |
Oct 12, 2017 | 65.80 | 66.20 | 65.70 | 66.20 | 3,561,137 | +0.42(+0.64%) |
Oct 11, 2017 | 65.61 | 65.98 | 65.60 | 65.78 | 3,762,110 | +0.22(+0.33%) |
Oct 10, 2017 | 65.56 | 66.00 | 65.50 | 65.56 | 7,681,607 | +0.20(+0.30%) |
Oct 09, 2017 | 65.24 | 65.53 | 65.17 | 65.36 | 2,872,349 | +0.16(+0.24%) |
Oct 06, 2017 | 65.07 | 65.26 | 64.66 | 65.20 | 3,314,983 | -0.21(-0.32%) |
Oct 05, 2017 | 65.27 | 65.74 | 65.26 | 65.42 | 4,341,955 | +0.23(+0.36%) |
Oct 04, 2017 | 64.91 | 65.23 | 64.68 | 65.18 | 5,285,715 | +0.33(+0.51%) |
Oct 03, 2017 | 64.94 | 65.00 | 64.70 | 64.85 | 8,573,170 | -0.09(-0.14%) |
Oct 02, 2017 | 65.14 | 65.17 | 64.84 | 64.95 | 5,792,096 | -0.09(-0.14%) |
Sep 29, 2017 | 64.81 | 65.11 | 64.67 | 65.04 | 5,423,337 | +0.13(+0.20%) |
Sep 28, 2017 | 64.34 | 64.97 | 64.34 | 64.91 | 5,256,111 | +0.44(+0.68%) |
Sep 27, 2017 | 64.24 | 64.47 | 4,871,002 | -0.59(-0.90%) | ||
Sep 26, 2017 | 65.07 | 65.27 | 64.90 | 65.06 | 3,959,711 | +0.11(+0.17%) |
Sep 25, 2017 | 65.21 | 64.57 | 64.95 | 7,072,779 | +0.38(+0.58%) | |
Sep 22, 2017 | 65.10 | 65.34 | 64.53 | 64.57 | 5,812,183 | -0.46(-0.71%) |
Sep 21, 2017 | 65.14 | 65.57 | 65.02 | 65.03 | 8,103,423 | -0.12(-0.19%) |
Sep 20, 2017 | 65.50 | 65.59 | 64.87 | 65.15 | 3,538,433 | -0.18(-0.27%) |
Sep 19, 2017 | 65.82 | 65.83 | 65.28 | 65.33 | 3,764,193 | -0.43(-0.66%) |
Sep 18, 2017 | 66.11 | 66.22 | 65.55 | 65.76 | 4,442,670 | -0.36(-0.54%) |
Sep 15, 2017 | 65.96 | 66.15 | 65.53 | 66.12 | 4,095,047 | +0.12(+0.19%) |
Sep 14, 2017 | 65.37 | 66.03 | 65.21 | 66.00 | 3,664,357 | +0.54(+0.83%) |
Sep 13, 2017 | 65.64 | 65.67 | 65.23 | 65.45 | 2,374,918 | -0.17(-0.26%) |
Sep 12, 2017 | 66.31 | 66.48 | 65.38 | 65.63 | 5,151,424 | -0.78(-1.18%) |
Sep 11, 2017 | 65.95 | 66.48 | 65.86 | 66.41 | 3,036,364 | +0.60(+0.92%) |
Sep 08, 2017 | 65.57 | 66.04 | 65.52 | 65.80 | 3,013,241 | +0.05(+0.08%) |
Sep 07, 2017 | 65.46 | 65.86 | 65.36 | 65.75 | 2,986,030 | +0.42(+0.64%) |
Sep 06, 2017 | 65.29 | 65.77 | 65.23 | 65.33 | 4,298,520 | +0.17(+0.26%) |
Sep 05, 2017 | 65.41 | 65.61 | 64.84 | 65.16 | 4,782,145 | -0.18(-0.27%) |
Sep 01, 2017 | 65.13 | 65.61 | 65.04 | 65.34 | 4,370,584 | +0.22(+0.35%) |
Aug 31, 2017 | 64.92 | 65.29 | 64.80 | 65.11 | 4,146,544 | +0.37(+0.57%) |
Aug 30, 2017 | 64.27 | 64.75 | 64.01 | 64.74 | 2,651,140 | +0.36(+0.57%) |
Aug 29, 2017 | 64.35 | 64.66 | 64.31 | 64.38 | 1,809,214 | -0.07(-0.11%) |
Aug 28, 2017 | 64.97 | 65.04 | 64.25 | 64.45 | 2,674,201 | -0.50(-0.76%) |
Aug 25, 2017 | 64.84 | 65.18 | 64.55 | 64.94 | 2,771,470 | +0.31(+0.48%) |
Aug 24, 2017 | 64.97 | 65.34 | 64.59 | 64.63 | 2,597,042 | -0.20(-0.31%) |
Aug 23, 2017 | 64.20 | 64.91 | 64.04 | 64.84 | 2,439,302 | +0.66(+1.03%) |
Aug 22, 2017 | 64.37 | 64.56 | 64.00 | 64.18 | 2,368,796 | -0.19(-0.29%) |
Aug 21, 2017 | 63.69 | 64.47 | 63.59 | 64.36 | 3,211,134 | +0.68(+1.07%) |
Aug 18, 2017 | 64.17 | 64.27 | 63.49 | 63.68 | 2,596,267 | -0.65(-1.01%) |
Aug 17, 2017 | 64.66 | 64.89 | 64.30 | 64.33 | 2,650,947 | -0.40(-0.62%) |
Aug 16, 2017 | 64.56 | 64.94 | 64.56 | 64.73 | 3,801,333 | +0.26(+0.40%) |
Aug 15, 2017 | 64.55 | 64.55 | 64.05 | 64.48 | 2,916,929 | -0.19(-0.30%) |
Aug 14, 2017 | 63.87 | 64.80 | 63.77 | 64.67 | 2,788,081 | +1.06(+1.67%) |
Aug 11, 2017 | 64.02 | 64.07 | 63.32 | 63.61 | 3,475,492 | -0.40(-0.62%) |
Aug 10, 2017 | 64.33 | 64.41 | 64.01 | 64.01 | 5,409,069 | -0.46(-0.72%) |
Aug 09, 2017 | 64.73 | 64.77 | 64.35 | 64.47 | 5,818,847 | -0.22(-0.34%) |
Aug 08, 2017 | 64.87 | 65.02 | 64.53 | 64.69 | 3,000,130 | -0.31(-0.48%) |
Aug 07, 2017 | 65.08 | 65.17 | 64.75 | 65.00 | 2,120,209 | -0.07(-0.11%) |
Aug 04, 2017 | 64.84 | 65.19 | 64.82 | 65.07 | 2,669,938 | +0.22(+0.33%) |
Aug 03, 2017 | 64.87 | 65.22 | 64.62 | 64.85 | 2,623,255 | -0.13(-0.20%) |
Aug 02, 2017 | 65.44 | 65.44 | 64.77 | 64.98 | 2,829,168 | -0.60(-0.91%) |