Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.01 | 70.02 | 69.98 | 70.00 | 1,393,217 | -0.03(-0.04%) |
Oct 30, 2017 | 70.01 | 70.03 | 69.98 | 70.03 | 1,168,223 | +0.06(+0.09%) |
Oct 27, 2017 | 69.93 | 69.98 | 69.91 | 69.97 | 932,477 | +0.04(+0.06%) |
Oct 26, 2017 | 69.97 | 69.97 | 69.91 | 69.92 | 1,135,385 | -0.02(-0.03%) |
Oct 25, 2017 | 69.95 | 69.97 | 69.92 | 69.94 | 1,237,057 | -0.04(-0.05%) |
Oct 24, 2017 | 69.95 | 69.98 | 69.95 | 69.98 | 1,645,003 | -0.02(-0.03%) |
Oct 23, 2017 | 69.97 | 70.01 | 69.97 | 69.99 | 1,117,910 | +0.03(+0.04%) |
Oct 20, 2017 | 69.98 | 70.01 | 69.97 | 69.97 | 931,003 | -0.05(-0.08%) |
Oct 19, 2017 | 70.05 | 70.06 | 70.00 | 70.02 | 1,170,762 | +0.03(+0.04%) |
Oct 18, 2017 | 69.98 | 70.00 | 69.97 | 69.99 | 886,964 | -0.04(-0.05%) |
Oct 17, 2017 | 70.01 | 70.03 | 69.98 | 70.03 | 850,001 | -0.02(-0.03%) |
Oct 16, 2017 | 70.05 | 70.07 | 70.02 | 70.05 | 824,530 | -0.04(-0.05%) |
Oct 13, 2017 | 70.08 | 70.11 | 70.05 | 70.08 | 986,732 | +0.05(+0.08%) |
Oct 12, 2017 | 70.05 | 70.06 | 70.03 | 70.03 | 1,009,812 | -0.02(-0.03%) |
Oct 11, 2017 | 70.05 | 70.06 | 70.02 | 70.05 | 1,763,787 | -0.03(-0.04%) |
Oct 10, 2017 | 70.04 | 70.07 | 70.03 | 70.07 | 2,460,076 | +0.04(+0.05%) |
Oct 09, 2017 | 70.02 | 70.04 | 70.01 | 70.04 | 672,132 | +0.04(+0.05%) |
Oct 06, 2017 | 69.99 | 70.02 | 69.95 | 70.00 | 2,813,613 | -0.04(-0.06%) |
Oct 05, 2017 | 70.06 | 70.08 | 70.02 | 70.05 | 1,807,602 | -0.03(-0.04%) |
Oct 04, 2017 | 70.05 | 70.07 | 70.03 | 70.07 | 1,081,151 | +0.04(+0.06%) |
Oct 03, 2017 | 70.00 | 70.06 | 70.00 | 70.03 | 1,463,928 | +0.02(+0.03%) |
Oct 02, 2017 | 70.04 | 70.05 | 70.01 | 70.01 | 778,226 | -0.01(-0.01%) |
Sep 29, 2017 | 70.11 | 70.11 | 70.01 | 70.02 | 1,124,498 | -0.07(-0.10%) |
Sep 28, 2017 | 70.05 | 70.09 | 70.04 | 70.09 | 919,383 | +0.04(+0.05%) |
Sep 27, 2017 | 70.04 | 70.06 | 70.03 | 70.06 | 1,224,071 | -0.04(-0.06%) |
Sep 26, 2017 | 70.09 | 70.11 | 70.06 | 70.10 | 1,031,186 | -0.02(-0.02%) |
Sep 25, 2017 | 70.08 | 70.13 | 70.05 | 70.12 | 1,349,724 | +0.09(+0.13%) |
Sep 22, 2017 | 70.06 | 70.07 | 70.03 | 70.03 | 1,155,973 | +0.02(+0.02%) |
Sep 21, 2017 | 70.06 | 70.06 | 70.01 | 70.01 | 810,391 | -0.03(-0.04%) |
Sep 20, 2017 | 70.13 | 70.13 | 70.00 | 70.04 | 1,088,311 | -0.05(-0.08%) |
Sep 19, 2017 | 70.13 | 70.13 | 70.08 | 70.09 | 1,156,570 | -0.03(-0.04%) |
Sep 18, 2017 | 70.11 | 70.13 | 70.09 | 70.12 | 1,107,269 | -0.02(-0.03%) |
Sep 15, 2017 | 70.19 | 70.19 | 70.12 | 70.13 | 1,367,697 | -0.04(-0.06%) |
Sep 14, 2017 | 70.13 | 70.18 | 70.13 | 70.18 | 2,174,527 | +0.00(+0.00%) |
Sep 13, 2017 | 70.22 | 70.22 | 70.18 | 70.18 | 992,600 | -0.05(-0.08%) |
Sep 12, 2017 | 70.24 | 70.24 | 70.20 | 70.23 | 1,096,306 | -0.03(-0.05%) |
Sep 11, 2017 | 70.31 | 70.31 | 70.27 | 70.27 | 1,146,452 | -0.08(-0.11%) |
Sep 08, 2017 | 70.38 | 70.38 | 70.33 | 70.34 | 1,669,100 | -0.02(-0.02%) |
Sep 07, 2017 | 70.34 | 70.40 | 70.33 | 70.36 | 704,176 | +0.08(+0.11%) |
Sep 06, 2017 | 70.33 | 70.34 | 70.28 | 70.28 | 4,088,138 | +0.00(+0.00%) |
Sep 05, 2017 | 70.27 | 70.32 | 70.25 | 70.28 | 1,402,702 | +0.08(+0.11%) |
Sep 01, 2017 | 70.26 | 70.26 | 70.18 | 70.20 | 1,499,359 | -0.03(-0.05%) |
Aug 31, 2017 | 70.23 | 70.24 | 70.20 | 70.24 | 1,146,369 | +0.03(+0.04%) |
Aug 30, 2017 | 70.22 | 70.22 | 70.18 | 70.21 | 1,638,906 | -0.03(-0.05%) |
Aug 29, 2017 | 70.28 | 70.28 | 70.22 | 70.25 | 785,133 | +0.06(+0.09%) |
Aug 28, 2017 | 70.17 | 70.19 | 70.15 | 70.18 | 978,373 | +0.03(+0.04%) |
Aug 25, 2017 | 70.13 | 70.18 | 70.11 | 70.16 | 1,168,567 | +0.04(+0.06%) |
Aug 24, 2017 | 70.13 | 70.15 | 70.11 | 70.11 | 1,542,410 | -0.06(-0.09%) |
Aug 23, 2017 | 70.12 | 70.18 | 70.11 | 70.18 | 1,218,622 | +0.06(+0.09%) |
Aug 22, 2017 | 70.11 | 70.12 | 70.09 | 70.11 | 998,703 | -0.02(-0.02%) |
Aug 21, 2017 | 70.13 | 70.14 | 70.11 | 70.13 | 1,361,415 | +0.02(+0.02%) |
Aug 18, 2017 | 70.12 | 70.15 | 70.07 | 70.11 | 1,589,668 | -0.01(-0.01%) |
Aug 17, 2017 | 70.09 | 70.12 | 70.06 | 70.12 | 3,613,429 | +0.05(+0.08%) |
Aug 16, 2017 | 70.02 | 70.11 | 70.01 | 70.07 | 1,396,773 | +0.04(+0.06%) |
Aug 15, 2017 | 70.04 | 70.04 | 70.02 | 70.03 | 1,682,613 | -0.07(-0.10%) |
Aug 14, 2017 | 70.10 | 70.11 | 70.08 | 70.10 | 1,510,026 | -0.03(-0.04%) |
Aug 11, 2017 | 70.11 | 70.14 | 70.06 | 70.12 | 1,497,568 | +0.05(+0.08%) |
Aug 10, 2017 | 70.04 | 70.07 | 70.03 | 70.07 | 1,282,075 | +0.04(+0.06%) |
Aug 09, 2017 | 70.05 | 70.08 | 70.02 | 70.03 | 2,215,450 | +0.03(+0.04%) |
Aug 08, 2017 | 70.02 | 70.03 | 69.98 | 70.00 | 1,302,460 | -0.01(-0.01%) |
Aug 07, 2017 | 70.02 | 70.03 | 69.99 | 70.01 | 1,263,385 | +0.00(+0.00%) |
Aug 04, 2017 | 70.02 | 70.03 | 69.99 | 70.01 | 961,118 | -0.05(-0.08%) |
Aug 03, 2017 | 70.00 | 70.08 | 70.00 | 70.06 | 2,951,232 | +0.05(+0.08%) |
Aug 02, 2017 | 70.01 | 70.03 | 69.99 | 70.01 | 1,193,281 | -0.02(-0.02%) |