Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.16 | 67.50 | 67.16 | 67.44 | 1,807 | +0.12(+0.18%) |
Oct 30, 2017 | 67.26 | 67.58 | 67.00 | 67.32 | 7,166 | -0.25(-0.37%) |
Oct 27, 2017 | 67.00 | 67.80 | 67.00 | 67.57 | 3,976 | -0.33(-0.49%) |
Oct 26, 2017 | 67.55 | 67.95 | 67.55 | 67.90 | 11,745 | +0.38(+0.56%) |
Oct 25, 2017 | 68.40 | 68.40 | 66.72 | 67.52 | 3,108 | -0.86(-1.26%) |
Oct 24, 2017 | 68.43 | 68.43 | 68.31 | 68.38 | 1,337 | -0.03(-0.04%) |
Oct 23, 2017 | 68.24 | 68.90 | 68.24 | 68.41 | 981 | +0.17(+0.25%) |
Oct 20, 2017 | 67.80 | 68.24 | 67.80 | 68.24 | 1,552 | +0.84(+1.25%) |
Oct 19, 2017 | 67.46 | 67.46 | 67.40 | 67.40 | 682 | -0.32(-0.47%) |
Oct 18, 2017 | 67.65 | 67.72 | 67.28 | 67.72 | 1,765 | +0.18(+0.26%) |
Oct 17, 2017 | 67.65 | 67.65 | 67.48 | 67.54 | 3,830 | -0.32(-0.48%) |
Oct 16, 2017 | 67.65 | 67.87 | 67.51 | 67.87 | 2,339 | +0.06(+0.09%) |
Oct 13, 2017 | 69.77 | 69.77 | 67.75 | 67.81 | 3,464 | +0.11(+0.16%) |
Oct 12, 2017 | 67.96 | 67.96 | 67.61 | 67.70 | 1,310 | -0.26(-0.38%) |
Oct 11, 2017 | 68.90 | 67.56 | 67.96 | 5,772 | +0.93(+1.39%) | |
Oct 09, 2017 | 67.03 | 67.03 | 67.03 | 63 | +0.26(+0.39%) | |
Oct 06, 2017 | 67.00 | 67.00 | 66.68 | 66.77 | 4,112 | -0.58(-0.86%) |
Oct 05, 2017 | 67.06 | 67.54 | 67.06 | 67.35 | 2,386 | +0.06(+0.09%) |
Oct 04, 2017 | 66.80 | 67.29 | 66.67 | 67.29 | 778 | +0.45(+0.68%) |
Oct 03, 2017 | 66.59 | 66.84 | 66.53 | 66.84 | 1,443 | +0.25(+0.37%) |
Oct 02, 2017 | 66.94 | 66.94 | 66.20 | 66.59 | 4,581 | +0.26(+0.39%) |
Sep 29, 2017 | 66.45 | 67.00 | 66.30 | 66.33 | 1,991 | +0.47(+0.71%) |
Sep 28, 2017 | 65.92 | 66.03 | 65.83 | 65.86 | 2,661 | +0.10(+0.15%) |
Sep 27, 2017 | 66.69 | 66.69 | 65.63 | 65.76 | 3,300 | -0.53(-0.79%) |
Sep 26, 2017 | 67.00 | 67.00 | 66.16 | 66.29 | 1,329 | +0.20(+0.31%) |
Sep 25, 2017 | 65.68 | 66.10 | 65.52 | 66.09 | 1,845 | +0.57(+0.86%) |
Sep 22, 2017 | 65.44 | 65.52 | 65.44 | 65.52 | 942 | -0.16(-0.24%) |
Sep 21, 2017 | 65.52 | 65.68 | 65.52 | 65.68 | 645 | +0.12(+0.18%) |
Sep 20, 2017 | 65.67 | 65.84 | 65.44 | 65.56 | 2,757 | -0.10(-0.16%) |
Sep 19, 2017 | 66.36 | 67.00 | 65.66 | 65.66 | 8,435 | -1.24(-1.85%) |
Sep 18, 2017 | 66.04 | 66.90 | 66.00 | 66.90 | 2,106 | +1.40(+2.14%) |
Sep 15, 2017 | 64.75 | 66.50 | 64.75 | 65.50 | 2,575 | +2.19(+3.46%) |
Sep 14, 2017 | 65.25 | 65.25 | 63.31 | 63.31 | 736 | -1.94(-2.97%) |
Sep 13, 2017 | 64.50 | 65.64 | 64.50 | 65.25 | 1,881 | +0.37(+0.57%) |
Sep 12, 2017 | 65.05 | 65.05 | 64.88 | 64.88 | 733 | -0.65(-0.99%) |
Sep 11, 2017 | 64.82 | 65.53 | 64.82 | 65.53 | 1,883 | +1.18(+1.83%) |
Sep 08, 2017 | 63.00 | 64.35 | 63.00 | 64.35 | 681 | +0.62(+0.97%) |
Sep 07, 2017 | 63.43 | 63.73 | 63.43 | 63.73 | 525 | +0.22(+0.35%) |
Sep 05, 2017 | 63.51 | 238 | -0.76(-1.18%) | |||
Sep 01, 2017 | 63.76 | 64.27 | 63.76 | 64.27 | 720 | +0.37(+0.57%) |
Aug 31, 2017 | 64.06 | 64.06 | 63.90 | 63.90 | 861 | +0.39(+0.62%) |
Aug 30, 2017 | 63.45 | 63.51 | 63.40 | 63.51 | 2,722 | -0.09(-0.13%) |
Aug 29, 2017 | 63.07 | 63.59 | 62.56 | 63.59 | 975 | +0.22(+0.35%) |
Aug 28, 2017 | 64.00 | 64.00 | 63.37 | 63.37 | 2,179 | -0.48(-0.75%) |
Aug 25, 2017 | 63.73 | 63.85 | 63.73 | 63.85 | 1,293 | +0.82(+1.29%) |
Aug 24, 2017 | 63.04 | 63.04 | 63.03 | 63.03 | 388 | -0.29(-0.45%) |
Aug 23, 2017 | 63.32 | 63.32 | 63.32 | 63.32 | 623 | +0.10(+0.16%) |
Aug 22, 2017 | 62.52 | 63.22 | 62.52 | 63.22 | 3,488 | +1.17(+1.89%) |
Aug 21, 2017 | 61.89 | 62.27 | 61.89 | 62.05 | 1,624 | -0.26(-0.42%) |
Aug 18, 2017 | 61.90 | 62.48 | 61.79 | 62.31 | 2,786 | -0.34(-0.54%) |
Aug 17, 2017 | 63.90 | 63.90 | 61.71 | 62.65 | 6,726 | -1.19(-1.87%) |
Aug 16, 2017 | 64.00 | 64.00 | 63.84 | 63.84 | 299 | +0.26(+0.41%) |
Aug 15, 2017 | 63.58 | 63.59 | 63.57 | 63.58 | 1,410 | -0.42(-0.66%) |
Aug 14, 2017 | 63.15 | 64.00 | 63.15 | 64.00 | 8,481 | +1.16(+1.85%) |
Aug 11, 2017 | 63.13 | 63.13 | 62.80 | 62.84 | 1,581 | -0.48(-0.76%) |
Aug 10, 2017 | 64.26 | 64.26 | 63.22 | 63.32 | 6,927 | -1.10(-1.70%) |
Aug 09, 2017 | 64.50 | 64.71 | 64.13 | 64.42 | 1,801 | -0.48(-0.74%) |
Aug 08, 2017 | 65.21 | 65.37 | 64.90 | 64.90 | 1,677 | -0.05(-0.08%) |
Aug 07, 2017 | 64.67 | 65.18 | 64.67 | 64.95 | 3,558 | -0.33(-0.50%) |
Aug 04, 2017 | 65.28 | 65.28 | 65.28 | 65.28 | 229 | +0.48(+0.73%) |
Aug 03, 2017 | 65.04 | 65.04 | 64.62 | 64.80 | 1,013 | +0.20(+0.31%) |
Aug 02, 2017 | 64.65 | 64.65 | 64.58 | 64.60 | 952 | -0.53(-0.81%) |