Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.80 | 65.99 | 65.66 | 65.95 | 996,686 | +0.63(+0.97%) |
Oct 30, 2017 | 65.36 | 65.57 | 65.20 | 65.32 | 626,606 | -0.40(-0.61%) |
Oct 27, 2017 | 65.17 | 65.76 | 65.01 | 65.72 | 1,176,799 | +0.85(+1.31%) |
Oct 26, 2017 | 65.23 | 65.34 | 64.88 | 64.88 | 926,124 | -0.14(-0.22%) |
Oct 25, 2017 | 65.45 | 65.51 | 64.66 | 65.02 | 3,212,021 | -0.22(-0.34%) |
Oct 24, 2017 | 65.41 | 65.51 | 65.16 | 65.23 | 731,036 | +0.03(+0.04%) |
Oct 23, 2017 | 65.52 | 65.63 | 65.15 | 65.21 | 884,786 | -0.36(-0.55%) |
Oct 20, 2017 | 65.46 | 65.63 | 65.42 | 65.57 | 772,894 | +0.32(+0.50%) |
Oct 19, 2017 | 65.22 | 65.26 | 64.95 | 65.24 | 1,391,912 | -0.69(-1.05%) |
Oct 18, 2017 | 65.97 | 66.09 | 65.74 | 65.94 | 565,087 | +0.25(+0.39%) |
Oct 17, 2017 | 65.79 | 65.87 | 65.63 | 65.68 | 1,877,514 | -0.34(-0.52%) |
Oct 16, 2017 | 65.94 | 66.07 | 65.91 | 66.02 | 941,829 | +0.13(+0.20%) |
Oct 13, 2017 | 65.67 | 66.01 | 65.67 | 65.89 | 450,506 | +0.60(+0.91%) |
Oct 12, 2017 | 65.42 | 65.51 | 65.28 | 65.30 | 1,240,999 | -0.04(-0.07%) |
Oct 11, 2017 | 65.06 | 65.37 | 64.99 | 65.34 | 1,341,038 | +0.11(+0.17%) |
Oct 10, 2017 | 64.94 | 65.23 | 64.94 | 65.23 | 2,166,983 | +0.62(+0.96%) |
Oct 09, 2017 | 64.37 | 64.63 | 64.35 | 64.60 | 1,004,399 | +0.18(+0.29%) |
Oct 06, 2017 | 64.34 | 64.50 | 64.12 | 64.42 | 2,388,931 | -0.36(-0.55%) |
Oct 05, 2017 | 64.37 | 64.83 | 64.37 | 64.78 | 2,437,144 | +0.54(+0.85%) |
Oct 04, 2017 | 64.26 | 64.35 | 64.15 | 64.24 | 589,479 | -0.05(-0.08%) |
Oct 03, 2017 | 63.92 | 64.29 | 63.89 | 64.29 | 1,926,573 | +0.81(+1.28%) |
Oct 02, 2017 | 63.40 | 63.72 | 63.39 | 63.47 | 1,775,112 | +0.23(+0.36%) |
Sep 29, 2017 | 62.85 | 63.36 | 62.80 | 63.25 | 1,769,589 | +0.68(+1.09%) |
Sep 28, 2017 | 62.34 | 62.63 | 62.21 | 62.56 | 2,816,439 | -0.07(-0.11%) |
Sep 27, 2017 | 62.51 | 62.75 | 62.32 | 62.63 | 1,199,349 | -0.02(-0.03%) |
Sep 26, 2017 | 62.90 | 62.96 | 62.59 | 62.65 | 1,041,737 | -0.04(-0.07%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.46 | 62.69 | 1,124,299 | -1.16(-1.82%) |
Sep 22, 2017 | 63.91 | 63.93 | 63.78 | 63.86 | 724,703 | -0.48(-0.75%) |
Sep 21, 2017 | 64.55 | 64.56 | 64.17 | 64.34 | 535,166 | +0.06(+0.10%) |
Sep 20, 2017 | 64.63 | 64.69 | 63.80 | 64.28 | 692,714 | -0.39(-0.60%) |
Sep 19, 2017 | 64.49 | 64.67 | 64.38 | 64.67 | 705,930 | +0.07(+0.12%) |
Sep 18, 2017 | 64.65 | 64.74 | 64.46 | 64.59 | 1,066,516 | +0.56(+0.87%) |
Sep 15, 2017 | 63.75 | 64.09 | 63.68 | 64.03 | 541,328 | +0.46(+0.72%) |
Sep 14, 2017 | 63.47 | 63.66 | 63.36 | 63.58 | 842,834 | +0.04(+0.06%) |
Sep 13, 2017 | 63.66 | 63.66 | 63.45 | 63.54 | 900,778 | -0.28(-0.44%) |
Sep 12, 2017 | 63.87 | 63.87 | 63.70 | 63.82 | 1,018,463 | -0.06(-0.10%) |
Sep 11, 2017 | 63.82 | 63.89 | 63.46 | 63.89 | 770,667 | +0.88(+1.39%) |
Sep 08, 2017 | 63.24 | 63.29 | 62.91 | 63.01 | 623,001 | -0.24(-0.37%) |
Sep 07, 2017 | 63.06 | 63.25 | 63.00 | 63.25 | 668,097 | +0.40(+0.64%) |
Sep 06, 2017 | 62.77 | 62.90 | 62.66 | 62.84 | 319,815 | +0.31(+0.49%) |
Sep 05, 2017 | 62.80 | 62.95 | 62.31 | 62.54 | 1,167,211 | -0.89(-1.41%) |
Sep 01, 2017 | 63.32 | 63.45 | 63.18 | 63.43 | 1,096,305 | +0.32(+0.50%) |
Aug 31, 2017 | 63.04 | 63.20 | 62.95 | 63.12 | 916,256 | +0.21(+0.33%) |
Aug 30, 2017 | 62.90 | 63.00 | 62.81 | 62.90 | 1,020,357 | +0.18(+0.29%) |
Aug 29, 2017 | 62.32 | 62.78 | 62.24 | 62.72 | 1,282,828 | -0.15(-0.24%) |
Aug 28, 2017 | 63.10 | 63.12 | 62.79 | 62.87 | 2,140,749 | -0.25(-0.40%) |
Aug 25, 2017 | 63.33 | 63.05 | 63.12 | 2,527,967 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.81 | 62.96 | 62.58 | 62.88 | 6,051,317 | +0.29(+0.46%) |
Aug 23, 2017 | 62.29 | 62.66 | 62.27 | 62.59 | 421,521 | +0.11(+0.17%) |
Aug 22, 2017 | 62.14 | 62.49 | 62.09 | 62.48 | 924,251 | +0.80(+1.29%) |
Aug 21, 2017 | 61.70 | 61.75 | 61.46 | 61.69 | 431,774 | +0.25(+0.40%) |
Aug 18, 2017 | 61.43 | 61.74 | 61.16 | 61.44 | 887,372 | +0.31(+0.50%) |
Aug 17, 2017 | 61.67 | 61.79 | 61.08 | 61.14 | 1,507,377 | -0.78(-1.26%) |
Aug 16, 2017 | 61.71 | 61.93 | 61.71 | 61.92 | 416,367 | +0.63(+1.03%) |
Aug 15, 2017 | 61.34 | 61.35 | 61.08 | 61.28 | 286,462 | -0.08(-0.13%) |
Aug 14, 2017 | 61.32 | 61.49 | 61.20 | 61.36 | 606,965 | +0.73(+1.20%) |
Aug 11, 2017 | 60.61 | 60.89 | 60.45 | 60.64 | 1,819,263 | +0.07(+0.12%) |
Aug 10, 2017 | 61.54 | 61.60 | 60.53 | 60.57 | 1,678,924 | -1.58(-2.54%) |
Aug 09, 2017 | 61.96 | 62.17 | 61.86 | 62.14 | 1,183,643 | -0.57(-0.91%) |
Aug 08, 2017 | 62.72 | 63.02 | 62.56 | 62.71 | 1,022,390 | +0.10(+0.15%) |
Aug 07, 2017 | 62.37 | 62.62 | 62.37 | 62.62 | 748,221 | +0.27(+0.44%) |
Aug 04, 2017 | 62.18 | 62.34 | 62.01 | 62.34 | 1,161,960 | +0.29(+0.47%) |
Aug 03, 2017 | 62.00 | 62.08 | 61.79 | 62.06 | 778,911 | -0.32(-0.51%) |
Aug 02, 2017 | 62.59 | 62.59 | 62.06 | 62.37 | 2,626,094 | -0.03(-0.04%) |