Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.81 | 69.82 | 69.78 | 69.80 | 1,397,260 | -0.03(-0.04%) |
Oct 30, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 1,171,613 | +0.06(+0.09%) |
Oct 27, 2017 | 69.73 | 69.78 | 69.70 | 69.76 | 935,183 | +0.04(+0.06%) |
Oct 26, 2017 | 69.76 | 69.76 | 69.71 | 69.72 | 1,138,679 | -0.02(-0.03%) |
Oct 25, 2017 | 69.75 | 69.76 | 69.72 | 69.74 | 1,240,647 | -0.03(-0.05%) |
Oct 24, 2017 | 69.75 | 69.78 | 69.75 | 69.77 | 1,649,777 | -0.02(-0.03%) |
Oct 23, 2017 | 69.76 | 69.81 | 69.76 | 69.79 | 1,121,154 | +0.03(+0.04%) |
Oct 20, 2017 | 69.78 | 69.81 | 69.76 | 69.76 | 933,705 | -0.05(-0.08%) |
Oct 19, 2017 | 69.85 | 69.86 | 69.80 | 69.82 | 1,174,160 | +0.03(+0.04%) |
Oct 18, 2017 | 69.77 | 69.80 | 69.76 | 69.79 | 889,538 | -0.03(-0.05%) |
Oct 17, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 852,468 | -0.02(-0.03%) |
Oct 16, 2017 | 69.84 | 69.87 | 69.82 | 69.84 | 826,923 | -0.03(-0.05%) |
Oct 13, 2017 | 69.88 | 69.90 | 69.85 | 69.88 | 989,595 | +0.05(+0.08%) |
Oct 12, 2017 | 69.85 | 69.86 | 69.83 | 69.83 | 1,012,742 | -0.02(-0.03%) |
Oct 11, 2017 | 69.85 | 69.86 | 69.82 | 69.84 | 1,768,905 | -0.03(-0.04%) |
Oct 10, 2017 | 69.83 | 69.87 | 69.83 | 69.87 | 2,467,215 | +0.04(+0.05%) |
Oct 09, 2017 | 69.82 | 69.83 | 69.81 | 69.83 | 674,082 | +0.04(+0.05%) |
Oct 06, 2017 | 69.79 | 69.82 | 69.75 | 69.80 | 2,821,778 | -0.04(-0.06%) |
Oct 05, 2017 | 69.86 | 69.87 | 69.82 | 69.84 | 1,812,848 | -0.03(-0.04%) |
Oct 04, 2017 | 69.84 | 69.87 | 69.83 | 69.87 | 1,084,289 | +0.04(+0.06%) |
Oct 03, 2017 | 69.80 | 69.86 | 69.80 | 69.83 | 1,468,176 | +0.02(+0.03%) |
Oct 02, 2017 | 69.83 | 69.85 | 69.81 | 69.81 | 780,484 | -0.01(-0.01%) |
Sep 29, 2017 | 69.90 | 69.90 | 69.81 | 69.82 | 1,127,761 | -0.07(-0.10%) |
Sep 28, 2017 | 69.84 | 69.89 | 69.83 | 69.89 | 922,051 | +0.03(+0.05%) |
Sep 27, 2017 | 69.83 | 69.86 | 69.83 | 69.85 | 1,227,623 | -0.04(-0.06%) |
Sep 26, 2017 | 69.89 | 69.90 | 69.86 | 69.90 | 1,034,178 | -0.02(-0.03%) |
Sep 25, 2017 | 69.88 | 69.92 | 69.84 | 69.91 | 1,353,641 | +0.09(+0.13%) |
Sep 22, 2017 | 69.85 | 69.87 | 69.83 | 69.83 | 1,159,327 | +0.02(+0.03%) |
Sep 21, 2017 | 69.85 | 69.86 | 69.81 | 69.81 | 812,743 | -0.03(-0.04%) |
Sep 20, 2017 | 69.92 | 69.93 | 69.80 | 69.83 | 1,091,470 | -0.05(-0.08%) |
Sep 19, 2017 | 69.92 | 69.92 | 69.88 | 69.89 | 1,159,926 | -0.03(-0.04%) |
Sep 18, 2017 | 69.90 | 69.92 | 69.89 | 69.91 | 1,110,482 | -0.02(-0.03%) |
Sep 15, 2017 | 69.98 | 69.98 | 69.91 | 69.93 | 1,371,665 | -0.04(-0.06%) |
Sep 14, 2017 | 69.93 | 69.97 | 69.92 | 69.97 | 2,180,837 | +0.00(+0.00%) |
Sep 13, 2017 | 70.02 | 70.02 | 69.97 | 69.97 | 995,481 | -0.05(-0.07%) |
Sep 12, 2017 | 70.04 | 70.04 | 70.00 | 70.03 | 1,099,487 | -0.03(-0.05%) |
Sep 11, 2017 | 70.11 | 70.11 | 70.06 | 70.06 | 1,149,779 | -0.08(-0.11%) |
Sep 08, 2017 | 70.18 | 70.18 | 70.12 | 70.14 | 1,673,943 | -0.02(-0.02%) |
Sep 07, 2017 | 70.14 | 70.19 | 70.13 | 70.16 | 706,220 | +0.08(+0.11%) |
Sep 06, 2017 | 70.12 | 70.13 | 70.08 | 70.08 | 4,100,001 | +0.00(+0.00%) |
Sep 05, 2017 | 70.06 | 70.11 | 70.05 | 70.08 | 1,406,773 | +0.08(+0.11%) |
Sep 01, 2017 | 70.05 | 70.05 | 69.97 | 70.00 | 1,503,710 | -0.03(-0.05%) |
Aug 31, 2017 | 70.02 | 70.03 | 70.00 | 70.03 | 1,149,696 | +0.03(+0.04%) |
Aug 30, 2017 | 70.02 | 70.02 | 69.98 | 70.01 | 1,643,661 | -0.03(-0.05%) |
Aug 29, 2017 | 70.08 | 70.08 | 70.02 | 70.04 | 787,411 | +0.06(+0.09%) |
Aug 28, 2017 | 69.96 | 69.99 | 69.95 | 69.98 | 981,212 | +0.03(+0.04%) |
Aug 25, 2017 | 69.93 | 69.97 | 69.91 | 69.95 | 1,171,958 | +0.04(+0.06%) |
Aug 24, 2017 | 69.93 | 69.95 | 69.91 | 69.91 | 1,546,886 | -0.06(-0.09%) |
Aug 23, 2017 | 69.92 | 69.97 | 69.91 | 69.97 | 1,222,158 | +0.06(+0.09%) |
Aug 22, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,001,601 | -0.02(-0.02%) |
Aug 21, 2017 | 69.93 | 69.94 | 69.90 | 69.93 | 1,365,366 | +0.02(+0.02%) |
Aug 18, 2017 | 69.92 | 69.95 | 69.87 | 69.91 | 1,594,281 | -0.01(-0.01%) |
Aug 17, 2017 | 69.89 | 69.92 | 69.86 | 69.92 | 3,623,914 | +0.05(+0.07%) |
Aug 16, 2017 | 69.82 | 69.90 | 69.81 | 69.87 | 1,400,826 | +0.04(+0.06%) |
Aug 15, 2017 | 69.84 | 69.84 | 69.82 | 69.82 | 1,687,495 | -0.07(-0.10%) |
Aug 14, 2017 | 69.89 | 69.91 | 69.88 | 69.89 | 1,514,408 | -0.03(-0.04%) |
Aug 11, 2017 | 69.90 | 69.94 | 69.86 | 69.92 | 1,501,914 | +0.05(+0.07%) |
Aug 10, 2017 | 69.84 | 69.87 | 69.82 | 69.87 | 1,285,795 | +0.04(+0.06%) |
Aug 09, 2017 | 69.85 | 69.88 | 69.82 | 69.82 | 2,221,879 | +0.03(+0.04%) |
Aug 08, 2017 | 69.82 | 69.82 | 69.78 | 69.80 | 1,306,239 | -0.01(-0.01%) |
Aug 07, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 1,267,051 | +0.00(+0.00%) |
Aug 04, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 963,907 | -0.05(-0.08%) |
Aug 03, 2017 | 69.80 | 69.88 | 69.80 | 69.86 | 2,959,796 | +0.05(+0.08%) |
Aug 02, 2017 | 69.81 | 69.82 | 69.79 | 69.81 | 1,196,743 | -0.02(-0.03%) |