Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.23 | 68.69 | 67.13 | 68.61 | 2,371,287 | +1.63(+2.43%) |
Oct 30, 2017 | 66.35 | 67.27 | 66.33 | 66.99 | 1,764,743 | +0.44(+0.66%) |
Oct 27, 2017 | 68.00 | 68.11 | 66.26 | 66.54 | 2,693,494 | -1.65(-2.41%) |
Oct 26, 2017 | 69.57 | 69.57 | 68.17 | 68.19 | 2,367,789 | -1.60(-2.30%) |
Oct 25, 2017 | 70.80 | 70.80 | 68.90 | 69.79 | 2,892,673 | -1.11(-1.57%) |
Oct 24, 2017 | 70.77 | 70.99 | 70.29 | 70.91 | 998,212 | -0.03(-0.05%) |
Oct 23, 2017 | 70.85 | 71.01 | 70.54 | 70.94 | 1,533,932 | +0.31(+0.43%) |
Oct 20, 2017 | 71.15 | 71.15 | 70.41 | 70.63 | 1,339,561 | -0.28(-0.39%) |
Oct 19, 2017 | 70.00 | 71.16 | 69.97 | 70.91 | 1,933,442 | +0.83(+1.19%) |
Oct 18, 2017 | 70.41 | 70.47 | 69.96 | 70.08 | 2,108,875 | -0.08(-0.12%) |
Oct 17, 2017 | 70.14 | 70.43 | 69.78 | 70.17 | 1,596,109 | -0.04(-0.06%) |
Oct 16, 2017 | 70.78 | 71.16 | 70.01 | 70.21 | 1,578,292 | -0.71(-1.00%) |
Oct 13, 2017 | 71.88 | 72.04 | 70.80 | 70.92 | 1,457,147 | -0.64(-0.90%) |
Oct 12, 2017 | 71.20 | 71.60 | 71.08 | 71.57 | 951,012 | +0.18(+0.25%) |
Oct 11, 2017 | 71.23 | 71.51 | 71.01 | 71.39 | 2,109,851 | +0.14(+0.20%) |
Oct 10, 2017 | 69.88 | 71.35 | 69.88 | 71.25 | 1,969,178 | +1.45(+2.08%) |
Oct 09, 2017 | 70.55 | 70.75 | 69.64 | 69.79 | 1,219,165 | -0.78(-1.11%) |
Oct 06, 2017 | 70.25 | 70.63 | 70.15 | 70.57 | 1,022,196 | +0.06(+0.08%) |
Oct 05, 2017 | 71.01 | 71.41 | 70.39 | 70.52 | 1,731,964 | -0.06(-0.08%) |
Oct 04, 2017 | 69.51 | 71.03 | 69.51 | 70.57 | 1,405,685 | +1.07(+1.54%) |
Oct 03, 2017 | 69.77 | 70.12 | 69.32 | 69.51 | 1,177,614 | -0.08(-0.12%) |
Oct 02, 2017 | 69.38 | 69.76 | 69.08 | 69.59 | 2,787,814 | +0.32(+0.47%) |
Sep 29, 2017 | 69.20 | 69.83 | 69.07 | 69.27 | 1,902,374 | +0.25(+0.36%) |
Sep 28, 2017 | 69.31 | 69.57 | 68.66 | 69.02 | 1,977,513 | -0.43(-0.62%) |
Sep 27, 2017 | 69.76 | 69.87 | 69.21 | 69.45 | 1,721,258 | -0.42(-0.60%) |
Sep 26, 2017 | 69.73 | 70.31 | 69.52 | 69.87 | 1,451,143 | +0.11(+0.16%) |
Sep 25, 2017 | 70.28 | 70.42 | 69.50 | 69.76 | 2,601,533 | -0.50(-0.71%) |
Sep 22, 2017 | 70.26 | 70.59 | 70.01 | 70.26 | 1,739,532 | +0.00(+0.00%) |
Sep 21, 2017 | 70.89 | 70.89 | 69.69 | 70.26 | 1,812,164 | -0.57(-0.80%) |
Sep 20, 2017 | 72.33 | 72.61 | 70.57 | 70.83 | 2,095,383 | -1.69(-2.33%) |
Sep 19, 2017 | 73.09 | 73.32 | 72.30 | 72.52 | 1,288,123 | -0.56(-0.77%) |
Sep 18, 2017 | 74.03 | 74.03 | 72.87 | 73.08 | 1,658,631 | -0.95(-1.28%) |
Sep 15, 2017 | 74.22 | 74.56 | 73.53 | 74.03 | 2,032,230 | -0.44(-0.59%) |
Sep 14, 2017 | 75.01 | 75.62 | 74.39 | 74.47 | 1,342,500 | -0.69(-0.91%) |
Sep 13, 2017 | 75.42 | 75.83 | 74.91 | 75.16 | 2,024,684 | -0.95(-1.25%) |
Sep 12, 2017 | 75.99 | 76.57 | 75.72 | 76.11 | 800,661 | +0.25(+0.32%) |
Sep 11, 2017 | 75.13 | 75.98 | 75.00 | 75.86 | 1,407,559 | +0.98(+1.31%) |
Sep 08, 2017 | 74.73 | 75.02 | 74.36 | 74.88 | 2,105,782 | +0.26(+0.35%) |
Sep 07, 2017 | 75.40 | 75.66 | 74.52 | 74.61 | 1,823,734 | -0.66(-0.88%) |
Sep 06, 2017 | 75.53 | 75.80 | 74.97 | 75.28 | 2,342,846 | -0.14(-0.18%) |
Sep 05, 2017 | 76.12 | 76.45 | 75.13 | 75.41 | 1,520,612 | -0.98(-1.28%) |
Sep 01, 2017 | 76.35 | 76.89 | 76.08 | 76.39 | 1,110,894 | +0.24(+0.31%) |
Aug 31, 2017 | 76.25 | 76.70 | 76.01 | 76.15 | 1,463,544 | +0.10(+0.13%) |
Aug 30, 2017 | 75.88 | 76.34 | 75.88 | 76.05 | 838,939 | +0.20(+0.27%) |
Aug 29, 2017 | 75.00 | 75.97 | 74.97 | 75.84 | 1,299,761 | +0.26(+0.35%) |
Aug 28, 2017 | 76.89 | 76.96 | 75.26 | 75.58 | 4,344,973 | -1.28(-1.66%) |
Aug 25, 2017 | 77.16 | 75.85 | 76.86 | 2,922,188 | +1.00(+1.32%) | |
Aug 24, 2017 | 75.24 | 75.90 | 74.55 | 75.85 | 4,125,558 | +0.35(+0.47%) |
Aug 23, 2017 | 75.04 | 75.82 | 74.61 | 75.50 | 1,706,451 | +0.31(+0.42%) |
Aug 22, 2017 | 75.83 | 76.16 | 74.58 | 75.18 | 2,337,034 | -0.60(-0.79%) |
Aug 21, 2017 | 75.83 | 76.12 | 75.59 | 75.78 | 556,861 | -0.01(-0.01%) |
Aug 18, 2017 | 75.85 | 76.09 | 75.45 | 75.79 | 1,292,402 | -0.19(-0.24%) |
Aug 17, 2017 | 76.98 | 77.30 | 75.96 | 75.98 | 1,128,707 | -1.17(-1.51%) |
Aug 16, 2017 | 76.92 | 77.48 | 76.82 | 77.14 | 951,667 | +0.23(+0.30%) |
Aug 15, 2017 | 76.67 | 77.08 | 76.49 | 76.92 | 852,243 | +0.17(+0.22%) |
Aug 14, 2017 | 76.52 | 77.15 | 76.47 | 76.75 | 927,716 | +0.40(+0.52%) |
Aug 11, 2017 | 76.28 | 76.94 | 75.77 | 76.35 | 815,378 | +0.17(+0.22%) |
Aug 10, 2017 | 76.01 | 76.61 | 75.56 | 76.18 | 1,361,786 | -0.25(-0.33%) |
Aug 09, 2017 | 76.53 | 76.62 | 76.02 | 76.43 | 1,340,195 | -0.14(-0.18%) |
Aug 08, 2017 | 75.95 | 76.97 | 75.94 | 76.57 | 2,105,453 | +0.68(+0.90%) |
Aug 07, 2017 | 76.37 | 76.44 | 75.88 | 75.88 | 1,526,017 | -0.56(-0.73%) |
Aug 04, 2017 | 76.84 | 77.14 | 76.11 | 76.44 | 1,431,517 | -0.30(-0.40%) |
Aug 03, 2017 | 77.45 | 78.16 | 76.69 | 76.75 | 1,854,935 | -0.81(-1.05%) |
Aug 02, 2017 | 79.06 | 79.41 | 76.65 | 77.56 | 3,199,453 | +2.23(+2.96%) |