Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.76 | 59.11 | 58.59 | 58.67 | 778,748 | -0.20(-0.34%) |
Oct 30, 2017 | 59.19 | 59.87 | 58.77 | 58.87 | 790,898 | -0.52(-0.87%) |
Oct 27, 2017 | 62.68 | 63.62 | 58.95 | 59.39 | 1,423,078 | -4.17(-6.56%) |
Oct 26, 2017 | 63.54 | 63.97 | 63.06 | 63.57 | 497,607 | +0.23(+0.36%) |
Oct 25, 2017 | 63.70 | 63.72 | 62.95 | 63.34 | 445,292 | -0.43(-0.67%) |
Oct 24, 2017 | 63.69 | 63.88 | 63.33 | 63.77 | 817,006 | +0.12(+0.18%) |
Oct 23, 2017 | 64.02 | 64.02 | 63.41 | 63.65 | 370,060 | -0.28(-0.44%) |
Oct 20, 2017 | 64.10 | 64.18 | 63.48 | 63.93 | 741,736 | +0.23(+0.35%) |
Oct 19, 2017 | 63.34 | 63.77 | 63.13 | 63.71 | 632,367 | +0.16(+0.25%) |
Oct 18, 2017 | 63.64 | 63.75 | 63.29 | 63.55 | 467,793 | +0.06(+0.09%) |
Oct 17, 2017 | 63.98 | 63.98 | 63.37 | 63.49 | 368,298 | -0.41(-0.64%) |
Oct 16, 2017 | 64.13 | 64.63 | 63.66 | 63.90 | 580,247 | -0.04(-0.07%) |
Oct 13, 2017 | 63.50 | 64.44 | 63.36 | 63.94 | 470,744 | +0.45(+0.71%) |
Oct 12, 2017 | 64.21 | 64.30 | 63.16 | 63.49 | 622,581 | -0.84(-1.31%) |
Oct 11, 2017 | 64.44 | 64.58 | 64.08 | 64.33 | 411,765 | -0.15(-0.23%) |
Oct 10, 2017 | 63.77 | 64.54 | 63.77 | 64.49 | 381,928 | +0.64(+1.00%) |
Oct 09, 2017 | 64.27 | 64.38 | 63.76 | 63.85 | 362,253 | -0.28(-0.44%) |
Oct 06, 2017 | 64.84 | 65.00 | 64.04 | 64.13 | 671,779 | -0.58(-0.89%) |
Oct 05, 2017 | 64.87 | 65.02 | 64.42 | 64.71 | 399,108 | +0.01(+0.01%) |
Oct 04, 2017 | 64.40 | 64.84 | 64.04 | 64.70 | 376,100 | +0.18(+0.29%) |
Oct 03, 2017 | 64.47 | 64.71 | 64.07 | 64.52 | 497,161 | -0.28(-0.44%) |
Oct 02, 2017 | 63.93 | 64.87 | 63.76 | 64.80 | 397,781 | +0.78(+1.21%) |
Sep 29, 2017 | 64.65 | 64.65 | 63.90 | 64.03 | 663,785 | -0.68(-1.05%) |
Sep 28, 2017 | 64.10 | 64.84 | 63.99 | 64.70 | 389,149 | +0.40(+0.62%) |
Sep 27, 2017 | 64.54 | 63.74 | 64.30 | 465,240 | +0.61(+0.96%) | |
Sep 26, 2017 | 63.81 | 64.13 | 63.23 | 63.69 | 495,381 | -0.13(-0.20%) |
Sep 25, 2017 | 63.28 | 63.93 | 63.19 | 63.82 | 337,689 | +0.37(+0.58%) |
Sep 22, 2017 | 63.15 | 63.55 | 63.12 | 63.45 | 266,741 | +0.25(+0.40%) |
Sep 21, 2017 | 63.52 | 63.84 | 62.81 | 63.20 | 355,318 | -0.21(-0.33%) |
Sep 20, 2017 | 63.23 | 63.46 | 62.97 | 63.41 | 370,812 | +0.24(+0.38%) |
Sep 19, 2017 | 63.38 | 63.51 | 63.01 | 63.17 | 491,153 | -0.03(-0.05%) |
Sep 18, 2017 | 62.73 | 63.37 | 62.32 | 63.20 | 851,215 | +0.71(+1.14%) |
Sep 15, 2017 | 62.75 | 62.96 | 62.12 | 62.48 | 1,674,435 | -0.33(-0.53%) |
Sep 14, 2017 | 63.02 | 63.14 | 62.51 | 62.82 | 555,887 | -0.27(-0.42%) |
Sep 13, 2017 | 63.55 | 63.64 | 62.99 | 63.08 | 607,908 | -0.59(-0.93%) |
Sep 12, 2017 | 63.42 | 63.71 | 63.13 | 63.67 | 473,675 | +0.11(+0.17%) |
Sep 11, 2017 | 63.31 | 64.04 | 63.22 | 63.56 | 618,765 | +0.62(+0.99%) |
Sep 08, 2017 | 60.99 | 63.10 | 60.99 | 62.94 | 770,330 | +1.74(+2.85%) |
Sep 07, 2017 | 62.36 | 62.36 | 60.54 | 61.20 | 898,322 | -1.20(-1.93%) |
Sep 06, 2017 | 62.25 | 62.89 | 61.99 | 62.40 | 746,746 | +0.29(+0.47%) |
Sep 05, 2017 | 63.91 | 63.91 | 61.95 | 62.11 | 664,023 | -1.82(-2.85%) |
Sep 01, 2017 | 64.10 | 64.43 | 63.82 | 63.93 | 491,638 | +0.10(+0.16%) |
Aug 31, 2017 | 63.90 | 64.05 | 63.71 | 63.83 | 523,483 | +0.01(+0.01%) |
Aug 30, 2017 | 63.70 | 64.09 | 63.57 | 63.82 | 432,296 | +0.04(+0.07%) |
Aug 29, 2017 | 63.74 | 64.05 | 63.63 | 63.78 | 371,298 | -0.26(-0.40%) |
Aug 28, 2017 | 64.45 | 64.47 | 63.66 | 64.04 | 460,467 | -0.31(-0.48%) |
Aug 25, 2017 | 63.77 | 64.50 | 63.71 | 64.35 | 399,034 | +0.86(+1.35%) |
Aug 24, 2017 | 63.94 | 64.08 | 63.42 | 63.49 | 458,936 | -0.35(-0.55%) |
Aug 23, 2017 | 64.00 | 64.24 | 63.77 | 63.84 | 441,196 | -0.52(-0.80%) |
Aug 22, 2017 | 64.16 | 64.45 | 63.81 | 64.35 | 717,556 | +0.41(+0.64%) |
Aug 21, 2017 | 64.33 | 64.33 | 63.59 | 63.95 | 830,168 | -0.30(-0.47%) |
Aug 18, 2017 | 64.35 | 64.75 | 63.78 | 64.25 | 823,412 | -0.26(-0.40%) |
Aug 17, 2017 | 65.65 | 65.77 | 64.43 | 64.50 | 556,938 | -1.21(-1.85%) |
Aug 16, 2017 | 65.96 | 66.32 | 65.64 | 65.72 | 502,299 | -0.27(-0.42%) |
Aug 15, 2017 | 66.25 | 66.31 | 65.77 | 65.99 | 488,092 | -0.07(-0.11%) |
Aug 14, 2017 | 66.16 | 66.39 | 65.94 | 66.06 | 601,151 | +0.44(+0.67%) |
Aug 11, 2017 | 66.40 | 66.60 | 65.55 | 65.62 | 432,969 | -0.52(-0.78%) |
Aug 10, 2017 | 66.46 | 66.75 | 65.96 | 66.14 | 477,815 | -0.59(-0.88%) |
Aug 09, 2017 | 66.02 | 66.75 | 65.80 | 66.73 | 432,881 | +0.48(+0.73%) |
Aug 08, 2017 | 66.45 | 67.01 | 66.18 | 66.25 | 646,495 | -0.13(-0.20%) |
Aug 07, 2017 | 66.76 | 66.90 | 66.26 | 66.38 | 620,545 | -0.32(-0.49%) |
Aug 04, 2017 | 67.40 | 66.46 | 66.70 | 661,463 | -0.18(-0.27%) | |
Aug 03, 2017 | 68.10 | 68.10 | 65.46 | 66.89 | 1,256,422 | +2.76(+4.30%) |
Aug 02, 2017 | 63.87 | 64.60 | 63.54 | 64.13 | 749,361 | +0.59(+0.93%) |