Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 65.89 | 65.89 | 65.89 | 427 | -0.28(-0.43%) | |
Oct 27, 2017 | 66.46 | 66.46 | 65.93 | 66.18 | 8,198 | +0.29(+0.45%) |
Oct 26, 2017 | 65.94 | 65.97 | 65.84 | 65.88 | 4,260 | +0.13(+0.20%) |
Oct 25, 2017 | 65.58 | 65.75 | 65.53 | 65.75 | 3,680 | -0.13(-0.20%) |
Oct 24, 2017 | 65.93 | 65.94 | 65.88 | 65.88 | 1,716 | -0.06(-0.09%) |
Oct 23, 2017 | 66.03 | 66.03 | 65.79 | 65.94 | 7,813 | -0.10(-0.15%) |
Oct 20, 2017 | 65.92 | 66.04 | 65.86 | 66.04 | 7,880 | +0.42(+0.64%) |
Oct 19, 2017 | 65.39 | 65.63 | 65.39 | 65.63 | 3,759 | +0.01(+0.01%) |
Oct 18, 2017 | 65.57 | 65.63 | 65.52 | 65.62 | 4,224 | +0.20(+0.30%) |
Oct 17, 2017 | 65.38 | 65.42 | 65.35 | 65.42 | 5,607 | +0.08(+0.13%) |
Oct 16, 2017 | 65.30 | 65.34 | 65.25 | 65.34 | 5,439 | -0.04(-0.06%) |
Oct 13, 2017 | 65.33 | 65.37 | 65.33 | 65.37 | 1,038 | +0.19(+0.30%) |
Oct 12, 2017 | 65.26 | 65.26 | 65.14 | 65.18 | 1,604 | -0.13(-0.20%) |
Oct 11, 2017 | 65.17 | 65.31 | 65.17 | 65.31 | 3,770 | +0.25(+0.38%) |
Oct 10, 2017 | 64.99 | 65.06 | 64.99 | 65.06 | 612 | +0.01(+0.01%) |
Oct 09, 2017 | 66.02 | 66.02 | 65.06 | 65.06 | 4,836 | +0.00(+0.00%) |
Oct 06, 2017 | 64.98 | 65.15 | 64.98 | 65.06 | 4,004 | +0.00(+0.00%) |
Oct 05, 2017 | 65.15 | 65.15 | 65.06 | 65.06 | 8,465 | +0.22(+0.34%) |
Oct 04, 2017 | 64.90 | 64.92 | 64.71 | 64.83 | 35,766 | +0.25(+0.39%) |
Oct 02, 2017 | 64.58 | 50 | +0.28(+0.43%) | |||
Sep 29, 2017 | 64.15 | 64.31 | 64.15 | 64.31 | 14,415 | +0.24(+0.37%) |
Sep 28, 2017 | 63.96 | 64.07 | 63.96 | 64.07 | 716 | -0.04(-0.07%) |
Sep 27, 2017 | 63.93 | 64.11 | 63.87 | 64.11 | 2,069 | +0.13(+0.21%) |
Sep 26, 2017 | 63.95 | 63.98 | 63.90 | 63.98 | 3,299 | +0.23(+0.36%) |
Sep 25, 2017 | 63.88 | 63.90 | 63.70 | 63.75 | 9,388 | -0.07(-0.11%) |
Sep 21, 2017 | 63.82 | 283 | -0.12(-0.18%) | |||
Sep 20, 2017 | 64.03 | 64.03 | 63.94 | 63.94 | 436 | -0.02(-0.03%) |
Sep 19, 2017 | 64.04 | 64.07 | 63.95 | 63.95 | 4,401 | +0.20(+0.31%) |
Sep 18, 2017 | 63.76 | 63.76 | 63.76 | 63.76 | 298 | -0.11(-0.17%) |
Sep 15, 2017 | 63.86 | 63.86 | 63.86 | 63.86 | 383 | +0.06(+0.10%) |
Sep 14, 2017 | 63.76 | 63.80 | 63.71 | 63.80 | 1,982 | -0.18(-0.28%) |
Sep 13, 2017 | 63.98 | 63.98 | 63.93 | 63.98 | 2,048 | +0.07(+0.10%) |
Sep 12, 2017 | 63.78 | 63.92 | 63.78 | 63.92 | 1,330 | +0.11(+0.17%) |
Sep 11, 2017 | 63.57 | 63.81 | 63.57 | 63.81 | 887 | +0.69(+1.09%) |
Sep 08, 2017 | 63.15 | 63.17 | 63.13 | 63.13 | 1,057 | -0.02(-0.03%) |
Sep 07, 2017 | 63.05 | 63.15 | 63.05 | 63.15 | 2,002 | +0.13(+0.20%) |
Sep 06, 2017 | 62.89 | 63.05 | 62.89 | 63.02 | 1,517 | +0.31(+0.50%) |
Sep 05, 2017 | 62.90 | 62.98 | 62.67 | 62.70 | 2,851 | -0.64(-1.01%) |
Sep 01, 2017 | 63.27 | 63.34 | 63.27 | 63.34 | 2,508 | +0.26(+0.41%) |
Aug 31, 2017 | 63.02 | 63.09 | 63.02 | 63.09 | 653 | +0.22(+0.35%) |
Aug 30, 2017 | 62.60 | 62.86 | 62.60 | 62.86 | 1,193 | +0.37(+0.59%) |
Aug 29, 2017 | 62.42 | 62.49 | 62.42 | 62.49 | 1,992 | -0.03(-0.04%) |
Aug 28, 2017 | 62.53 | 62.53 | 62.52 | 62.52 | 862 | -0.11(-0.17%) |
Aug 25, 2017 | 62.63 | 62.66 | 62.62 | 62.62 | 2,130 | -0.08(-0.13%) |
Aug 24, 2017 | 62.73 | 62.73 | 62.51 | 62.70 | 1,275 | -0.12(-0.20%) |
Aug 23, 2017 | 62.81 | 62.83 | 62.71 | 62.83 | 1,417 | -0.03(-0.05%) |
Aug 22, 2017 | 62.74 | 62.86 | 62.74 | 62.86 | 561 | +0.52(+0.83%) |
Aug 21, 2017 | 62.23 | 62.39 | 62.23 | 62.35 | 1,634 | +0.00(+0.00%) |
Aug 18, 2017 | 62.28 | 62.57 | 62.09 | 62.35 | 2,565 | -0.11(-0.18%) |
Aug 17, 2017 | 62.88 | 62.88 | 62.39 | 62.46 | 8,912 | -0.55(-0.87%) |
Aug 16, 2017 | 63.01 | 63.16 | 62.98 | 63.01 | 1,683 | +0.06(+0.10%) |
Aug 15, 2017 | 63.18 | 63.18 | 62.87 | 62.94 | 2,435 | -0.11(-0.17%) |
Aug 14, 2017 | 62.93 | 63.22 | 62.84 | 63.05 | 10,979 | +0.62(+0.99%) |
Aug 11, 2017 | 62.39 | 62.48 | 62.39 | 62.43 | 4,070 | +0.01(+0.01%) |
Aug 10, 2017 | 62.38 | 62.54 | 62.38 | 62.42 | 74,204 | -0.46(-0.73%) |
Aug 09, 2017 | 62.78 | 63.00 | 62.78 | 62.88 | 889 | -0.18(-0.28%) |
Aug 08, 2017 | 63.31 | 63.31 | 63.06 | 63.06 | 3,262 | -0.06(-0.10%) |
Aug 07, 2017 | 63.12 | 63.12 | 63.12 | 63.12 | 314 | +0.16(+0.25%) |
Aug 04, 2017 | 62.99 | 63.01 | 62.96 | 62.96 | 1,215 | +0.06(+0.10%) |
Aug 03, 2017 | 63.00 | 63.00 | 62.90 | 62.90 | 863 | -0.08(-0.12%) |
Aug 02, 2017 | 62.89 | 62.97 | 62.80 | 62.97 | 1,544 | -0.12(-0.20%) |