Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.70 | 62.15 | 61.15 | 61.35 | 191,390 | -0.15(-0.24%) |
Oct 30, 2017 | 61.95 | 61.95 | 60.75 | 61.50 | 266,971 | -0.75(-1.20%) |
Oct 27, 2017 | 63.00 | 63.00 | 61.65 | 62.25 | 219,418 | -0.60(-0.95%) |
Oct 26, 2017 | 63.35 | 63.85 | 62.75 | 62.85 | 114,949 | -0.25(-0.40%) |
Oct 25, 2017 | 63.60 | 63.60 | 62.35 | 63.10 | 190,383 | -0.60(-0.94%) |
Oct 24, 2017 | 64.70 | 65.60 | 63.65 | 63.70 | 154,788 | -0.80(-1.24%) |
Oct 23, 2017 | 64.55 | 64.58 | 63.40 | 64.50 | 207,766 | -0.10(-0.15%) |
Oct 20, 2017 | 63.50 | 64.95 | 63.45 | 64.60 | 391,161 | +1.60(+2.54%) |
Oct 19, 2017 | 61.95 | 63.05 | 60.70 | 63.00 | 206,914 | +0.50(+0.80%) |
Oct 18, 2017 | 62.25 | 62.75 | 61.90 | 62.50 | 181,870 | +0.55(+0.89%) |
Oct 17, 2017 | 64.55 | 64.85 | 61.90 | 61.95 | 243,449 | -2.75(-4.25%) |
Oct 16, 2017 | 65.60 | 65.60 | 63.52 | 64.70 | 229,157 | -0.60(-0.92%) |
Oct 13, 2017 | 66.00 | 66.35 | 65.00 | 65.30 | 176,384 | -0.60(-0.91%) |
Oct 12, 2017 | 65.45 | 66.25 | 65.15 | 65.90 | 138,088 | +0.20(+0.30%) |
Oct 11, 2017 | 65.20 | 66.00 | 65.05 | 65.70 | 245,028 | +0.60(+0.92%) |
Oct 10, 2017 | 64.95 | 65.65 | 63.85 | 65.10 | 220,989 | +0.80(+1.24%) |
Oct 09, 2017 | 66.00 | 66.50 | 64.05 | 64.30 | 209,364 | -1.70(-2.58%) |
Oct 06, 2017 | 67.05 | 67.55 | 65.00 | 66.00 | 267,103 | -0.90(-1.35%) |
Oct 05, 2017 | 67.90 | 68.09 | 66.55 | 66.90 | 270,525 | -1.15(-1.69%) |
Oct 04, 2017 | 68.25 | 68.69 | 67.30 | 68.05 | 250,891 | -0.20(-0.29%) |
Oct 03, 2017 | 67.25 | 68.30 | 67.05 | 68.25 | 198,320 | +1.00(+1.49%) |
Oct 02, 2017 | 65.85 | 67.35 | 65.75 | 67.25 | 209,542 | +1.45(+2.20%) |
Sep 29, 2017 | 67.20 | 67.95 | 65.65 | 65.80 | 211,244 | -1.45(-2.16%) |
Sep 28, 2017 | 66.20 | 67.30 | 65.40 | 67.25 | 187,036 | +1.15(+1.74%) |
Sep 27, 2017 | 65.50 | 66.55 | 65.10 | 66.10 | 202,389 | +0.85(+1.30%) |
Sep 26, 2017 | 66.10 | 66.42 | 65.15 | 65.25 | 624,996 | -0.75(-1.14%) |
Sep 25, 2017 | 67.55 | 67.90 | 65.60 | 66.00 | 288,546 | -1.60(-2.37%) |
Sep 22, 2017 | 67.40 | 68.00 | 67.30 | 67.60 | 123,940 | +0.15(+0.22%) |
Sep 21, 2017 | 68.15 | 68.70 | 67.25 | 67.45 | 119,021 | -0.70(-1.03%) |
Sep 20, 2017 | 66.25 | 68.70 | 66.20 | 68.15 | 420,111 | +2.10(+3.18%) |
Sep 19, 2017 | 65.85 | 66.15 | 65.65 | 66.05 | 115,038 | +0.20(+0.30%) |
Sep 18, 2017 | 65.90 | 66.25 | 65.40 | 65.85 | 123,910 | +0.15(+0.23%) |
Sep 15, 2017 | 65.90 | 66.35 | 64.95 | 65.70 | 383,109 | -0.25(-0.38%) |
Sep 14, 2017 | 66.75 | 67.30 | 65.85 | 65.95 | 144,319 | -1.20(-1.79%) |
Sep 13, 2017 | 67.35 | 67.50 | 66.60 | 67.15 | 174,453 | +0.05(+0.07%) |
Sep 12, 2017 | 65.75 | 67.15 | 65.70 | 67.10 | 166,131 | +1.45(+2.21%) |
Sep 11, 2017 | 66.10 | 66.35 | 65.25 | 65.65 | 128,358 | +0.10(+0.15%) |
Sep 08, 2017 | 66.15 | 66.55 | 65.10 | 65.55 | 149,886 | -0.65(-0.98%) |
Sep 07, 2017 | 66.35 | 66.40 | 65.00 | 66.20 | 237,841 | -0.15(-0.23%) |
Sep 06, 2017 | 66.80 | 66.80 | 65.15 | 66.35 | 474,920 | +0.05(+0.08%) |
Sep 05, 2017 | 67.70 | 68.25 | 66.00 | 66.30 | 329,557 | -1.60(-2.36%) |
Sep 01, 2017 | 66.80 | 68.20 | 66.50 | 67.90 | 297,829 | +1.10(+1.65%) |
Aug 31, 2017 | 66.25 | 66.90 | 65.92 | 66.80 | 275,469 | +0.60(+0.91%) |
Aug 30, 2017 | 64.85 | 66.30 | 64.60 | 66.20 | 298,121 | +1.35(+2.08%) |
Aug 29, 2017 | 63.95 | 65.05 | 63.10 | 64.85 | 252,875 | +0.35(+0.54%) |
Aug 28, 2017 | 63.95 | 64.80 | 63.45 | 64.50 | 366,783 | +0.80(+1.26%) |
Aug 25, 2017 | 63.70 | 64.03 | 63.05 | 63.70 | 104,686 | +0.45(+0.71%) |
Aug 24, 2017 | 63.30 | 63.45 | 62.50 | 63.25 | 162,565 | +0.15(+0.24%) |
Aug 23, 2017 | 63.15 | 63.85 | 62.62 | 63.10 | 240,816 | -0.60(-0.94%) |
Aug 22, 2017 | 62.15 | 63.85 | 62.15 | 63.70 | 249,342 | +1.90(+3.07%) |
Aug 21, 2017 | 61.70 | 62.20 | 61.70 | 61.80 | 165,815 | +0.05(+0.08%) |
Aug 18, 2017 | 60.10 | 62.10 | 60.00 | 61.75 | 215,504 | +1.25(+2.07%) |
Aug 17, 2017 | 62.40 | 62.75 | 60.42 | 60.50 | 226,976 | -1.67(-2.69%) |
Aug 16, 2017 | 62.90 | 63.10 | 61.90 | 62.17 | 207,545 | -0.68(-1.07%) |
Aug 15, 2017 | 62.05 | 63.00 | 61.65 | 62.85 | 271,177 | +0.75(+1.21%) |
Aug 14, 2017 | 61.30 | 62.15 | 61.10 | 62.10 | 202,506 | +1.45(+2.39%) |
Aug 11, 2017 | 62.00 | 62.35 | 60.30 | 60.65 | 357,572 | -0.95(-1.54%) |
Aug 10, 2017 | 63.00 | 63.00 | 61.45 | 61.60 | 332,800 | -1.35(-2.14%) |
Aug 09, 2017 | 63.90 | 63.90 | 62.58 | 62.95 | 369,204 | -1.05(-1.64%) |
Aug 08, 2017 | 65.55 | 65.65 | 63.95 | 64.00 | 447,791 | -1.65(-2.51%) |
Aug 07, 2017 | 65.55 | 65.85 | 64.75 | 65.65 | 598,657 | -0.05(-0.08%) |
Aug 04, 2017 | 65.30 | 66.25 | 64.86 | 65.70 | 727,405 | +0.50(+0.77%) |
Aug 03, 2017 | 67.20 | 67.20 | 64.40 | 65.20 | 412,357 | -1.60(-2.40%) |
Aug 02, 2017 | 63.30 | 67.75 | 62.20 | 66.80 | 1,356,786 | +7.00(+11.71%) |