Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.38 | 68.55 | 68.33 | 68.34 | 2,777 | +0.11(+0.16%) |
Oct 30, 2017 | 68.23 | 68.56 | 68.23 | 68.23 | 4,212 | -0.12(-0.18%) |
Oct 27, 2017 | 68.33 | 68.68 | 68.33 | 68.35 | 6,077 | -0.10(-0.14%) |
Oct 26, 2017 | 68.23 | 68.54 | 68.23 | 68.45 | 4,426 | +0.12(+0.17%) |
Oct 25, 2017 | 68.50 | 68.77 | 68.32 | 68.33 | 6,604 | -0.35(-0.51%) |
Oct 24, 2017 | 68.60 | 68.73 | 68.35 | 68.68 | 9,253 | +0.13(+0.19%) |
Oct 23, 2017 | 68.32 | 68.58 | 68.32 | 68.55 | 10,175 | +0.13(+0.19%) |
Oct 20, 2017 | 68.23 | 68.58 | 68.23 | 68.42 | 4,648 | -0.13(-0.19%) |
Oct 19, 2017 | 68.47 | 68.55 | 68.29 | 68.55 | 3,451 | +0.06(+0.09%) |
Oct 18, 2017 | 68.50 | 68.50 | 68.09 | 68.49 | 12,230 | +0.13(+0.19%) |
Oct 17, 2017 | 68.15 | 68.39 | 67.87 | 68.36 | 7,377 | +0.32(+0.47%) |
Oct 16, 2017 | 68.11 | 68.36 | 68.04 | 68.04 | 7,217 | +0.00(+0.00%) |
Oct 13, 2017 | 68.07 | 68.24 | 67.92 | 68.04 | 17,576 | -0.20(-0.29%) |
Oct 12, 2017 | 68.26 | 68.45 | 68.19 | 68.24 | 5,341 | -0.11(-0.17%) |
Oct 11, 2017 | 68.44 | 68.45 | 68.20 | 68.35 | 10,076 | -0.03(-0.04%) |
Oct 10, 2017 | 68.29 | 68.38 | 68.11 | 68.38 | 4,531 | +0.30(+0.44%) |
Oct 09, 2017 | 68.29 | 68.29 | 67.97 | 68.08 | 9,776 | -0.13(-0.19%) |
Oct 06, 2017 | 68.25 | 68.49 | 68.07 | 68.21 | 4,018 | +0.13(+0.19%) |
Oct 05, 2017 | 68.11 | 68.47 | 68.08 | 68.08 | 7,751 | -0.35(-0.52%) |
Oct 04, 2017 | 68.00 | 68.48 | 67.97 | 68.43 | 5,019 | +0.32(+0.47%) |
Oct 03, 2017 | 68.19 | 68.21 | 68.02 | 68.12 | 5,038 | -0.23(-0.34%) |
Oct 02, 2017 | 68.31 | 68.42 | 68.12 | 68.35 | 5,082 | +0.00(+0.00%) |
Sep 29, 2017 | 68.07 | 68.56 | 68.07 | 68.35 | 6,908 | -0.19(-0.28%) |
Sep 28, 2017 | 68.51 | 68.54 | 68.10 | 68.54 | 55,855 | +0.02(+0.03%) |
Sep 27, 2017 | 67.66 | 68.52 | 67.66 | 68.52 | 10,518 | +0.36(+0.53%) |
Sep 26, 2017 | 67.95 | 68.18 | 67.81 | 68.16 | 36,161 | +0.03(+0.04%) |
Sep 25, 2017 | 68.02 | 68.13 | 67.88 | 68.13 | 5,292 | +0.37(+0.54%) |
Sep 22, 2017 | 67.90 | 68.02 | 67.56 | 67.76 | 4,724 | -0.14(-0.20%) |
Sep 21, 2017 | 67.91 | 68.07 | 67.90 | 67.90 | 16,557 | +0.03(+0.04%) |
Sep 20, 2017 | 67.95 | 68.12 | 67.70 | 67.87 | 10,937 | -0.08(-0.12%) |
Sep 19, 2017 | 67.98 | 67.99 | 67.65 | 67.95 | 7,922 | +0.08(+0.12%) |
Sep 18, 2017 | 67.72 | 67.96 | 67.72 | 67.87 | 5,069 | +0.13(+0.19%) |
Sep 15, 2017 | 67.78 | 67.93 | 67.74 | 67.74 | 1,922 | +0.11(+0.17%) |
Sep 14, 2017 | 67.53 | 67.93 | 67.52 | 67.62 | 3,910 | +0.09(+0.14%) |
Sep 13, 2017 | 67.36 | 67.94 | 67.36 | 67.53 | 6,815 | -0.11(-0.16%) |
Sep 12, 2017 | 67.60 | 67.65 | 67.36 | 67.64 | 10,264 | +0.43(+0.64%) |
Sep 11, 2017 | 67.20 | 67.69 | 67.19 | 67.21 | 5,245 | +0.16(+0.24%) |
Sep 08, 2017 | 67.35 | 67.68 | 67.03 | 67.05 | 39,042 | -0.22(-0.33%) |
Sep 07, 2017 | 67.62 | 67.72 | 67.27 | 67.27 | 6,991 | -0.15(-0.22%) |
Sep 06, 2017 | 67.31 | 67.65 | 67.31 | 67.42 | 13,551 | +0.12(+0.18%) |
Sep 05, 2017 | 67.59 | 67.65 | 67.23 | 67.30 | 7,267 | -0.65(-0.96%) |
Sep 01, 2017 | 67.65 | 67.95 | 67.65 | 67.95 | 13,224 | -0.02(-0.03%) |
Aug 31, 2017 | 67.72 | 68.12 | 67.72 | 67.97 | 4,861 | +0.33(+0.49%) |
Aug 30, 2017 | 67.61 | 68.02 | 67.56 | 67.64 | 11,834 | -0.14(-0.21%) |
Aug 29, 2017 | 67.47 | 67.88 | 67.47 | 67.78 | 16,087 | -0.05(-0.07%) |
Aug 28, 2017 | 67.85 | 67.89 | 67.63 | 67.83 | 19,140 | -0.03(-0.04%) |
Aug 25, 2017 | 67.61 | 67.86 | 67.55 | 67.86 | 7,760 | +0.25(+0.37%) |
Aug 24, 2017 | 67.30 | 67.72 | 67.30 | 67.61 | 22,449 | +0.16(+0.23%) |
Aug 23, 2017 | 67.08 | 67.58 | 66.76 | 67.45 | 20,675 | -0.13(-0.19%) |
Aug 22, 2017 | 67.22 | 67.69 | 67.22 | 67.58 | 16,485 | +0.44(+0.65%) |
Aug 21, 2017 | 67.13 | 67.35 | 67.11 | 67.14 | 33,135 | -0.05(-0.07%) |
Aug 18, 2017 | 67.05 | 67.48 | 67.01 | 67.19 | 12,563 | +0.06(+0.09%) |
Aug 17, 2017 | 67.45 | 67.60 | 67.00 | 67.13 | 21,786 | -0.34(-0.50%) |
Aug 16, 2017 | 67.45 | 67.80 | 67.45 | 67.47 | 18,494 | -0.10(-0.15%) |
Aug 15, 2017 | 67.53 | 67.57 | 67.34 | 67.57 | 20,703 | +0.19(+0.28%) |
Aug 14, 2017 | 67.51 | 67.60 | 67.28 | 67.38 | 7,223 | +0.23(+0.34%) |
Aug 11, 2017 | 66.85 | 67.47 | 66.85 | 67.15 | 6,707 | +0.25(+0.37%) |
Aug 10, 2017 | 67.93 | 67.93 | 66.89 | 66.90 | 71,873 | -0.91(-1.34%) |
Aug 09, 2017 | 68.35 | 68.35 | 67.44 | 67.81 | 168,523 | -0.69(-1.01%) |
Aug 08, 2017 | 68.55 | 68.71 | 68.50 | 68.50 | 6,624 | -0.15(-0.22%) |
Aug 07, 2017 | 68.57 | 68.69 | 68.57 | 68.65 | 6,295 | -0.02(-0.03%) |
Aug 04, 2017 | 68.58 | 68.72 | 68.52 | 68.67 | 25,508 | -0.05(-0.07%) |
Aug 03, 2017 | 68.70 | 68.79 | 68.68 | 68.72 | 8,443 | -0.11(-0.16%) |
Aug 02, 2017 | 68.77 | 68.93 | 68.77 | 68.83 | 5,382 | -0.16(-0.23%) |