Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.64 | 60.50 | 58.97 | 60.34 | 1,281,886 | +0.90(+1.51%) |
Oct 30, 2017 | 60.41 | 60.71 | 58.89 | 59.44 | 798,492 | -1.13(-1.86%) |
Oct 27, 2017 | 60.73 | 61.15 | 60.18 | 60.57 | 607,575 | -0.20(-0.32%) |
Oct 26, 2017 | 60.27 | 61.27 | 59.51 | 60.76 | 491,209 | +0.90(+1.50%) |
Oct 25, 2017 | 59.61 | 60.17 | 58.48 | 59.87 | 898,155 | -0.06(-0.10%) |
Oct 24, 2017 | 60.84 | 61.12 | 59.48 | 59.93 | 917,775 | -1.21(-1.99%) |
Oct 23, 2017 | 61.55 | 62.01 | 61.12 | 61.15 | 578,826 | -0.48(-0.78%) |
Oct 20, 2017 | 62.93 | 62.95 | 61.62 | 61.62 | 617,346 | -1.01(-1.61%) |
Oct 19, 2017 | 61.58 | 62.82 | 61.50 | 62.64 | 323,458 | +0.76(+1.23%) |
Oct 18, 2017 | 62.30 | 62.41 | 61.32 | 61.87 | 441,993 | -0.58(-0.92%) |
Oct 17, 2017 | 61.75 | 63.20 | 61.49 | 62.45 | 519,974 | +0.43(+0.70%) |
Oct 16, 2017 | 62.69 | 63.05 | 61.97 | 62.01 | 388,894 | -0.60(-0.96%) |
Oct 13, 2017 | 62.80 | 62.80 | 62.01 | 62.62 | 474,055 | -0.22(-0.35%) |
Oct 12, 2017 | 62.58 | 63.51 | 62.01 | 62.84 | 962,162 | -0.64(-1.01%) |
Oct 11, 2017 | 62.61 | 63.97 | 62.56 | 63.48 | 1,051,373 | +1.01(+1.62%) |
Oct 10, 2017 | 61.81 | 62.77 | 61.77 | 62.47 | 597,681 | +0.84(+1.37%) |
Oct 09, 2017 | 61.93 | 62.27 | 61.59 | 61.62 | 336,526 | -0.41(-0.66%) |
Oct 06, 2017 | 61.89 | 62.31 | 61.69 | 62.03 | 534,761 | +0.39(+0.63%) |
Oct 05, 2017 | 62.09 | 62.09 | 60.90 | 61.64 | 671,758 | -0.03(-0.04%) |
Oct 04, 2017 | 62.62 | 62.64 | 60.92 | 61.67 | 794,296 | -0.94(-1.50%) |
Oct 03, 2017 | 63.91 | 64.04 | 62.01 | 62.61 | 926,628 | -1.73(-2.69%) |
Oct 02, 2017 | 64.80 | 65.18 | 64.20 | 64.34 | 423,427 | -0.45(-0.70%) |
Sep 29, 2017 | 65.19 | 65.38 | 64.56 | 64.79 | 460,167 | -0.52(-0.80%) |
Sep 28, 2017 | 66.18 | 66.52 | 65.15 | 65.31 | 426,450 | -0.92(-1.39%) |
Sep 27, 2017 | 65.13 | 66.56 | 65.06 | 66.24 | 505,453 | +1.43(+2.20%) |
Sep 26, 2017 | 63.41 | 64.91 | 63.10 | 64.81 | 782,886 | +1.33(+2.10%) |
Sep 25, 2017 | 64.44 | 65.11 | 62.90 | 63.48 | 699,635 | -1.21(-1.88%) |
Sep 22, 2017 | 64.36 | 65.00 | 64.03 | 64.69 | 415,028 | +0.38(+0.59%) |
Sep 21, 2017 | 64.67 | 64.67 | 63.75 | 64.31 | 376,069 | -0.35(-0.55%) |
Sep 20, 2017 | 65.39 | 65.81 | 64.48 | 64.67 | 350,387 | -0.62(-0.95%) |
Sep 19, 2017 | 65.30 | 65.77 | 64.82 | 65.29 | 448,782 | +0.03(+0.04%) |
Sep 18, 2017 | 65.15 | 65.94 | 65.01 | 65.26 | 622,733 | +0.84(+1.31%) |
Sep 15, 2017 | 64.91 | 63.46 | 64.42 | 664,893 | +0.44(+0.69%) | |
Sep 14, 2017 | 65.45 | 65.46 | 63.35 | 63.97 | 557,874 | -1.36(-2.08%) |
Sep 13, 2017 | 66.37 | 67.23 | 65.22 | 65.33 | 857,074 | -1.09(-1.64%) |
Sep 12, 2017 | 65.88 | 66.81 | 65.61 | 66.42 | 591,829 | +0.57(+0.86%) |
Sep 11, 2017 | 64.83 | 66.21 | 64.78 | 65.85 | 615,433 | +1.53(+2.38%) |
Sep 08, 2017 | 63.61 | 64.68 | 63.31 | 64.32 | 521,333 | +0.55(+0.86%) |
Sep 07, 2017 | 64.35 | 65.24 | 63.44 | 63.77 | 694,506 | +0.18(+0.28%) |
Sep 06, 2017 | 64.45 | 64.45 | 63.42 | 63.59 | 621,478 | -0.92(-1.43%) |
Sep 05, 2017 | 65.53 | 65.92 | 63.78 | 64.52 | 796,608 | -1.47(-2.23%) |
Sep 01, 2017 | 66.31 | 66.34 | 65.42 | 65.99 | 693,795 | -0.33(-0.49%) |
Aug 31, 2017 | 66.58 | 66.99 | 66.17 | 66.31 | 845,982 | -0.27(-0.40%) |
Aug 30, 2017 | 67.25 | 67.45 | 66.05 | 66.58 | 1,188,879 | -0.93(-1.38%) |
Aug 29, 2017 | 68.01 | 68.50 | 67.46 | 67.51 | 559,195 | -0.76(-1.12%) |
Aug 28, 2017 | 68.59 | 68.76 | 67.55 | 68.27 | 427,761 | -0.34(-0.49%) |
Aug 25, 2017 | 69.65 | 68.20 | 68.61 | 793,036 | +0.10(+0.14%) | |
Aug 24, 2017 | 70.52 | 70.86 | 68.48 | 68.51 | 358,882 | -1.76(-2.50%) |
Aug 23, 2017 | 70.93 | 71.01 | 70.10 | 70.27 | 417,358 | -0.88(-1.23%) |
Aug 22, 2017 | 70.00 | 71.64 | 69.99 | 71.15 | 416,469 | +1.44(+2.06%) |
Aug 21, 2017 | 69.94 | 69.98 | 69.24 | 69.71 | 339,769 | +0.07(+0.10%) |
Aug 18, 2017 | 69.69 | 69.99 | 69.10 | 69.64 | 413,633 | -0.36(-0.52%) |
Aug 17, 2017 | 69.34 | 70.30 | 69.07 | 70.00 | 575,480 | +0.60(+0.87%) |
Aug 16, 2017 | 69.21 | 69.90 | 69.13 | 69.40 | 296,327 | +0.15(+0.22%) |
Aug 15, 2017 | 69.58 | 69.98 | 68.64 | 69.25 | 450,969 | -0.39(-0.56%) |
Aug 14, 2017 | 70.18 | 70.22 | 69.10 | 69.64 | 813,332 | -0.13(-0.19%) |
Aug 11, 2017 | 69.17 | 70.29 | 68.98 | 69.77 | 319,682 | +0.73(+1.05%) |
Aug 10, 2017 | 68.50 | 69.83 | 68.50 | 69.05 | 443,703 | +0.43(+0.62%) |
Aug 09, 2017 | 68.91 | 68.98 | 68.19 | 68.62 | 486,198 | -0.43(-0.62%) |
Aug 08, 2017 | 70.09 | 70.61 | 68.87 | 69.05 | 657,793 | -1.27(-1.80%) |
Aug 07, 2017 | 68.16 | 70.62 | 68.08 | 70.31 | 707,419 | +2.07(+3.04%) |
Aug 04, 2017 | 68.74 | 69.10 | 67.82 | 68.24 | 730,673 | -0.36(-0.53%) |
Aug 03, 2017 | 68.83 | 70.02 | 68.50 | 68.60 | 1,130,286 | -0.35(-0.51%) |
Aug 02, 2017 | 69.57 | 71.69 | 68.85 | 68.95 | 3,102,459 | +6.07(+9.64%) |