Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.75 | 67.63 | 66.75 | 66.95 | 2,675,067 | +0.15(+0.23%) |
Oct 30, 2017 | 67.92 | 68.23 | 66.52 | 66.80 | 1,953,872 | -1.25(-1.84%) |
Oct 27, 2017 | 68.27 | 68.27 | 66.96 | 68.05 | 1,934,193 | +0.20(+0.29%) |
Oct 26, 2017 | 67.89 | 68.91 | 67.49 | 67.85 | 2,457,830 | +0.84(+1.26%) |
Oct 25, 2017 | 66.87 | 67.27 | 66.45 | 67.01 | 1,432,218 | -0.20(-0.29%) |
Oct 24, 2017 | 67.12 | 67.91 | 65.71 | 67.21 | 1,428,995 | +0.34(+0.51%) |
Oct 23, 2017 | 67.08 | 67.11 | 66.32 | 66.87 | 1,234,559 | +0.11(+0.17%) |
Oct 20, 2017 | 66.82 | 67.10 | 66.18 | 66.75 | 1,725,414 | +0.27(+0.41%) |
Oct 19, 2017 | 65.87 | 66.54 | 65.43 | 66.48 | 835,894 | +0.55(+0.83%) |
Oct 18, 2017 | 64.75 | 66.22 | 64.73 | 65.94 | 1,877,867 | +1.13(+1.74%) |
Oct 17, 2017 | 65.70 | 65.90 | 64.75 | 64.81 | 1,861,232 | -1.12(-1.69%) |
Oct 16, 2017 | 66.61 | 67.10 | 65.19 | 65.93 | 1,821,806 | +0.06(+0.09%) |
Oct 13, 2017 | 66.99 | 67.30 | 65.77 | 65.87 | 1,941,625 | +0.07(+0.10%) |
Oct 12, 2017 | 65.59 | 65.86 | 65.14 | 65.80 | 1,246,063 | +0.41(+0.63%) |
Oct 11, 2017 | 65.64 | 66.01 | 65.16 | 65.39 | 1,006,282 | -0.33(-0.51%) |
Oct 10, 2017 | 66.28 | 67.23 | 65.53 | 65.72 | 2,964,007 | +1.40(+2.17%) |
Oct 09, 2017 | 65.26 | 65.42 | 64.27 | 64.33 | 961,291 | -0.91(-1.40%) |
Oct 06, 2017 | 64.73 | 65.28 | 64.51 | 65.24 | 1,505,838 | +0.40(+0.62%) |
Oct 05, 2017 | 63.76 | 64.92 | 63.61 | 64.84 | 2,192,408 | +0.88(+1.37%) |
Oct 04, 2017 | 64.83 | 64.92 | 63.34 | 63.96 | 2,321,684 | -0.95(-1.46%) |
Oct 03, 2017 | 65.62 | 65.71 | 64.84 | 64.90 | 2,762,704 | -1.00(-1.51%) |
Oct 02, 2017 | 65.03 | 65.97 | 64.47 | 65.90 | 2,345,590 | +1.02(+1.58%) |
Sep 29, 2017 | 64.26 | 64.93 | 64.15 | 64.88 | 1,581,795 | +0.53(+0.82%) |
Sep 28, 2017 | 64.53 | 64.80 | 64.15 | 64.35 | 1,143,340 | -0.17(-0.26%) |
Sep 27, 2017 | 64.09 | 64.56 | 63.88 | 64.52 | 2,454,699 | +0.67(+1.05%) |
Sep 26, 2017 | 63.09 | 64.04 | 62.65 | 63.85 | 2,281,792 | +0.83(+1.31%) |
Sep 25, 2017 | 62.48 | 63.04 | 62.17 | 63.02 | 1,224,190 | +0.67(+1.08%) |
Sep 22, 2017 | 62.37 | 62.92 | 62.07 | 62.35 | 1,287,940 | +0.11(+0.18%) |
Sep 21, 2017 | 62.13 | 62.57 | 61.83 | 62.24 | 1,233,128 | +0.18(+0.29%) |
Sep 20, 2017 | 62.19 | 62.46 | 61.68 | 62.06 | 2,173,206 | +0.16(+0.26%) |
Sep 19, 2017 | 61.70 | 62.13 | 61.51 | 61.90 | 1,221,234 | +0.30(+0.48%) |
Sep 18, 2017 | 61.04 | 61.64 | 60.79 | 61.60 | 1,355,513 | +0.68(+1.12%) |
Sep 15, 2017 | 60.23 | 61.01 | 59.87 | 60.91 | 2,744,838 | +0.58(+0.96%) |
Sep 14, 2017 | 61.27 | 61.28 | 59.87 | 60.34 | 3,959,257 | -1.28(-2.08%) |
Sep 13, 2017 | 62.16 | 62.16 | 61.51 | 61.62 | 1,553,691 | -0.44(-0.71%) |
Sep 12, 2017 | 61.97 | 62.48 | 61.50 | 62.06 | 1,461,165 | -0.03(-0.05%) |
Sep 11, 2017 | 62.82 | 63.07 | 61.53 | 62.09 | 2,361,448 | -0.78(-1.23%) |
Sep 08, 2017 | 62.45 | 63.08 | 62.13 | 62.87 | 944,298 | +0.40(+0.64%) |
Sep 07, 2017 | 62.76 | 61.96 | 62.47 | 1,606,003 | +0.43(+0.69%) | |
Sep 06, 2017 | 61.46 | 62.40 | 61.27 | 62.04 | 2,542,448 | +0.84(+1.37%) |
Sep 05, 2017 | 60.47 | 61.54 | 60.47 | 61.20 | 2,285,162 | +1.38(+2.31%) |
Sep 01, 2017 | 60.27 | 60.54 | 59.78 | 59.82 | 1,639,613 | -0.39(-0.65%) |
Aug 31, 2017 | 62.24 | 62.29 | 60.17 | 60.22 | 3,154,958 | -2.07(-3.33%) |
Aug 30, 2017 | 61.64 | 63.55 | 61.61 | 62.29 | 4,760,901 | +1.65(+2.73%) |
Aug 29, 2017 | 59.89 | 61.17 | 59.79 | 60.63 | 3,477,104 | +0.44(+0.73%) |
Aug 28, 2017 | 58.88 | 60.25 | 58.80 | 60.19 | 3,701,527 | +1.68(+2.87%) |
Aug 25, 2017 | 56.81 | 58.77 | 56.65 | 58.52 | 2,365,312 | +1.86(+3.29%) |
Aug 24, 2017 | 57.01 | 57.39 | 56.56 | 56.65 | 1,263,705 | -0.19(-0.33%) |
Aug 23, 2017 | 56.75 | 56.91 | 56.28 | 56.84 | 1,108,705 | -0.01(-0.01%) |
Aug 22, 2017 | 56.63 | 56.92 | 56.36 | 56.85 | 1,272,726 | +0.20(+0.36%) |
Aug 21, 2017 | 56.73 | 56.73 | 56.04 | 56.64 | 1,791,935 | +0.07(+0.12%) |
Aug 18, 2017 | 56.69 | 56.97 | 56.40 | 56.58 | 3,278,585 | -0.09(-0.16%) |
Aug 17, 2017 | 57.44 | 58.06 | 56.62 | 56.67 | 1,746,997 | -0.95(-1.65%) |
Aug 16, 2017 | 57.85 | 58.38 | 57.15 | 57.62 | 1,857,561 | -0.01(-0.01%) |
Aug 15, 2017 | 56.93 | 57.81 | 56.75 | 57.63 | 2,055,647 | +0.75(+1.31%) |
Aug 14, 2017 | 55.80 | 56.99 | 55.74 | 56.88 | 2,108,500 | +1.28(+2.30%) |
Aug 11, 2017 | 56.41 | 56.48 | 55.55 | 55.60 | 1,522,190 | -0.41(-0.73%) |
Aug 10, 2017 | 55.91 | 56.17 | 55.53 | 56.01 | 2,231,737 | -0.02(-0.03%) |
Aug 09, 2017 | 56.47 | 56.49 | 55.88 | 56.02 | 2,226,151 | -0.53(-0.93%) |
Aug 08, 2017 | 56.24 | 56.75 | 55.97 | 56.55 | 1,969,211 | +0.18(+0.32%) |
Aug 07, 2017 | 56.86 | 57.09 | 55.97 | 56.37 | 3,023,653 | -0.58(-1.01%) |
Aug 04, 2017 | 55.73 | 57.11 | 55.62 | 56.95 | 2,709,549 | +1.29(+2.31%) |
Aug 03, 2017 | 55.41 | 55.69 | 55.01 | 55.66 | 1,306,696 | +0.08(+0.14%) |
Aug 02, 2017 | 55.09 | 55.78 | 55.04 | 55.58 | 1,243,208 | +0.53(+0.97%) |