Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.74 | 66.86 | 66.61 | 66.82 | 211,018 | +0.39(+0.58%) |
Oct 30, 2017 | 66.35 | 66.43 | 66.24 | 66.43 | 490,195 | +0.03(+0.04%) |
Oct 27, 2017 | 66.28 | 66.43 | 66.12 | 66.41 | 49,565 | +0.46(+0.70%) |
Oct 26, 2017 | 65.96 | 66.03 | 65.87 | 65.94 | 44,302 | +0.43(+0.66%) |
Oct 25, 2017 | 65.59 | 65.66 | 65.36 | 65.51 | 97,859 | -0.52(-0.79%) |
Oct 24, 2017 | 65.83 | 66.11 | 65.83 | 66.04 | 37,890 | +0.73(+1.12%) |
Oct 23, 2017 | 65.48 | 65.49 | 65.29 | 65.30 | 48,116 | +0.17(+0.26%) |
Oct 20, 2017 | 65.00 | 65.13 | 64.90 | 65.13 | 47,615 | +0.00(+0.00%) |
Oct 19, 2017 | 64.88 | 65.13 | 64.81 | 65.13 | 78,881 | -0.29(-0.45%) |
Oct 18, 2017 | 65.37 | 65.47 | 65.26 | 65.42 | 291,798 | -0.41(-0.63%) |
Oct 17, 2017 | 65.73 | 65.87 | 65.65 | 65.84 | 32,659 | -0.21(-0.31%) |
Oct 16, 2017 | 66.10 | 66.15 | 65.95 | 66.04 | 85,698 | +0.10(+0.16%) |
Oct 13, 2017 | 65.88 | 65.99 | 65.78 | 65.94 | 106,063 | +0.73(+1.12%) |
Oct 12, 2017 | 65.24 | 65.31 | 65.17 | 65.21 | 25,542 | -0.12(-0.18%) |
Oct 11, 2017 | 65.24 | 65.37 | 65.21 | 65.33 | 20,473 | +0.16(+0.25%) |
Oct 10, 2017 | 65.08 | 65.21 | 65.07 | 65.17 | 54,439 | +0.78(+1.22%) |
Oct 09, 2017 | 64.50 | 64.50 | 64.30 | 64.38 | 7,369 | +0.09(+0.13%) |
Oct 06, 2017 | 64.07 | 64.30 | 64.07 | 64.30 | 15,331 | -0.13(-0.20%) |
Oct 05, 2017 | 64.40 | 64.45 | 64.32 | 64.43 | 21,075 | -0.15(-0.24%) |
Oct 04, 2017 | 64.52 | 64.58 | 64.46 | 64.58 | 11,506 | +0.00(+0.00%) |
Oct 03, 2017 | 64.34 | 64.59 | 64.34 | 64.58 | 23,425 | +0.11(+0.17%) |
Oct 02, 2017 | 64.40 | 64.57 | 64.27 | 64.47 | 35,740 | -0.05(-0.08%) |
Sep 29, 2017 | 64.45 | 64.55 | 64.32 | 64.52 | 51,997 | +0.25(+0.39%) |
Sep 28, 2017 | 64.12 | 64.30 | 64.07 | 64.27 | 40,440 | +0.42(+0.66%) |
Sep 27, 2017 | 63.61 | 63.86 | 63.60 | 63.85 | 9,169 | +0.03(+0.05%) |
Sep 26, 2017 | 63.83 | 63.83 | 63.67 | 63.82 | 67,738 | +0.22(+0.34%) |
Sep 25, 2017 | 63.48 | 63.61 | 63.46 | 63.60 | 15,437 | +0.42(+0.67%) |
Sep 22, 2017 | 63.16 | 63.21 | 63.14 | 63.18 | 16,549 | +0.10(+0.16%) |
Sep 21, 2017 | 63.16 | 63.16 | 63.01 | 63.08 | 20,310 | -0.33(-0.52%) |
Sep 20, 2017 | 63.51 | 63.58 | 63.23 | 63.40 | 11,749 | -0.05(-0.08%) |
Sep 19, 2017 | 63.48 | 63.52 | 63.29 | 63.45 | 42,932 | +0.03(+0.04%) |
Sep 18, 2017 | 63.32 | 63.49 | 63.32 | 63.43 | 380,973 | +0.10(+0.16%) |
Sep 15, 2017 | 63.23 | 63.37 | 63.18 | 63.32 | 38,483 | +0.13(+0.20%) |
Sep 14, 2017 | 62.99 | 63.22 | 62.94 | 63.20 | 24,208 | -0.12(-0.19%) |
Sep 13, 2017 | 63.40 | 63.40 | 63.19 | 63.32 | 10,049 | +0.08(+0.12%) |
Sep 12, 2017 | 63.41 | 63.41 | 63.18 | 63.24 | 11,783 | -0.02(-0.03%) |
Sep 11, 2017 | 63.40 | 63.58 | 63.26 | 63.26 | 115,175 | -0.05(-0.08%) |
Sep 08, 2017 | 63.27 | 63.37 | 63.24 | 63.31 | 40,070 | +0.23(+0.37%) |
Sep 07, 2017 | 63.04 | 63.25 | 63.02 | 63.08 | 19,933 | +0.60(+0.96%) |
Sep 06, 2017 | 62.40 | 62.62 | 62.39 | 62.47 | 71,124 | +0.52(+0.83%) |
Sep 05, 2017 | 62.03 | 62.10 | 61.79 | 61.96 | 68,477 | -1.18(-1.87%) |
Sep 01, 2017 | 63.26 | 63.32 | 63.10 | 63.14 | 24,155 | +0.08(+0.12%) |
Aug 31, 2017 | 62.78 | 63.10 | 62.78 | 63.06 | 16,859 | +0.47(+0.76%) |
Aug 30, 2017 | 62.58 | 62.65 | 62.52 | 62.59 | 10,686 | -0.07(-0.11%) |
Aug 29, 2017 | 62.80 | 62.90 | 62.65 | 62.65 | 67,171 | -0.08(-0.12%) |
Aug 28, 2017 | 62.77 | 62.77 | 62.65 | 62.73 | 16,703 | +0.22(+0.36%) |
Aug 25, 2017 | 62.52 | 62.63 | 62.41 | 62.51 | 97,697 | +0.13(+0.21%) |
Aug 24, 2017 | 62.44 | 62.47 | 62.34 | 62.38 | 69,668 | -0.09(-0.14%) |
Aug 23, 2017 | 62.37 | 62.53 | 62.34 | 62.46 | 1,002,908 | +0.03(+0.06%) |
Aug 22, 2017 | 62.27 | 62.46 | 62.27 | 62.43 | 26,183 | +0.20(+0.32%) |
Aug 21, 2017 | 62.18 | 62.27 | 62.13 | 62.23 | 29,681 | +0.10(+0.17%) |
Aug 18, 2017 | 62.05 | 62.25 | 62.03 | 62.13 | 35,067 | +0.21(+0.33%) |
Aug 17, 2017 | 62.22 | 62.29 | 61.91 | 61.92 | 35,134 | -0.27(-0.43%) |
Aug 16, 2017 | 61.97 | 62.19 | 61.94 | 62.19 | 20,878 | +0.28(+0.46%) |
Aug 15, 2017 | 62.07 | 62.07 | 61.86 | 61.91 | 25,108 | -0.33(-0.53%) |
Aug 14, 2017 | 62.05 | 62.25 | 62.05 | 62.23 | 49,994 | +0.25(+0.40%) |
Aug 11, 2017 | 62.11 | 62.26 | 61.98 | 61.98 | 68,815 | -0.10(-0.17%) |
Aug 10, 2017 | 62.56 | 62.58 | 62.09 | 62.09 | 73,883 | -0.54(-0.87%) |
Aug 09, 2017 | 62.57 | 62.63 | 62.47 | 62.63 | 17,660 | -0.43(-0.68%) |
Aug 08, 2017 | 63.08 | 63.14 | 62.89 | 63.06 | 29,281 | -0.02(-0.03%) |
Aug 07, 2017 | 62.85 | 63.08 | 62.85 | 63.08 | 44,180 | +0.28(+0.44%) |
Aug 04, 2017 | 62.78 | 62.89 | 62.65 | 62.80 | 116,929 | +0.23(+0.37%) |
Aug 03, 2017 | 62.30 | 62.59 | 62.30 | 62.57 | 49,533 | +0.31(+0.50%) |
Aug 02, 2017 | 62.24 | 62.41 | 62.22 | 62.26 | 59,692 | -0.02(-0.03%) |