Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.75 | 70.75 | 70.51 | 70.54 | 66,585 | -0.03(-0.05%) |
Oct 30, 2017 | 71.12 | 70.53 | 70.58 | 27,384 | -0.51(-0.72%) | |
Oct 27, 2017 | 70.85 | 71.09 | 70.85 | 71.09 | 47,460 | +0.12(+0.17%) |
Oct 26, 2017 | 70.84 | 71.09 | 70.82 | 70.97 | 103,602 | +0.31(+0.44%) |
Oct 25, 2017 | 70.97 | 71.01 | 70.29 | 70.66 | 64,437 | -0.46(-0.65%) |
Oct 24, 2017 | 71.22 | 71.28 | 71.08 | 71.12 | 75,177 | +0.34(+0.49%) |
Oct 23, 2017 | 71.23 | 71.23 | 70.78 | 70.78 | 25,220 | -0.45(-0.63%) |
Oct 20, 2017 | 70.42 | 71.23 | 70.42 | 71.23 | 25,438 | +0.79(+1.12%) |
Oct 19, 2017 | 70.03 | 70.44 | 69.77 | 70.44 | 838,093 | +0.29(+0.41%) |
Oct 18, 2017 | 70.21 | 70.36 | 70.12 | 70.15 | 298,864 | +0.04(+0.06%) |
Oct 17, 2017 | 70.28 | 70.28 | 69.79 | 70.11 | 33,751 | -0.21(-0.30%) |
Oct 16, 2017 | 70.37 | 70.37 | 70.15 | 70.32 | 31,900 | +0.14(+0.20%) |
Oct 13, 2017 | 70.60 | 70.65 | 70.18 | 70.18 | 29,945 | -0.15(-0.22%) |
Oct 12, 2017 | 70.17 | 70.43 | 69.96 | 70.34 | 66,818 | +0.40(+0.57%) |
Oct 11, 2017 | 69.86 | 69.96 | 69.82 | 69.94 | 32,478 | -0.04(-0.06%) |
Oct 10, 2017 | 70.03 | 70.13 | 69.93 | 69.98 | 30,988 | +0.04(+0.06%) |
Oct 09, 2017 | 70.30 | 70.30 | 69.85 | 69.94 | 30,450 | -0.11(-0.16%) |
Oct 06, 2017 | 70.22 | 70.22 | 69.83 | 70.05 | 79,770 | -0.04(-0.06%) |
Oct 05, 2017 | 69.74 | 70.56 | 69.74 | 70.10 | 57,853 | +0.29(+0.41%) |
Oct 04, 2017 | 70.31 | 70.31 | 69.65 | 69.81 | 48,332 | +0.03(+0.04%) |
Oct 03, 2017 | 69.77 | 69.81 | 69.53 | 69.78 | 278,399 | +0.15(+0.22%) |
Oct 02, 2017 | 69.29 | 69.63 | 69.15 | 69.63 | 1,807,329 | +0.55(+0.79%) |
Sep 29, 2017 | 69.11 | 69.11 | 68.86 | 69.08 | 56,437 | +0.15(+0.22%) |
Sep 28, 2017 | 68.89 | 68.96 | 68.67 | 68.93 | 37,235 | -0.01(-0.01%) |
Sep 27, 2017 | 69.01 | 69.08 | 68.74 | 68.94 | 28,156 | +0.19(+0.28%) |
Sep 26, 2017 | 68.80 | 68.89 | 68.72 | 68.74 | 84,481 | +0.00(+0.00%) |
Sep 25, 2017 | 68.74 | 69.17 | 68.44 | 68.74 | 28,796 | -0.12(-0.17%) |
Sep 22, 2017 | 68.63 | 68.89 | 68.27 | 68.86 | 93,496 | +0.20(+0.29%) |
Sep 21, 2017 | 68.59 | 68.75 | 68.14 | 68.66 | 28,046 | +0.12(+0.17%) |
Sep 20, 2017 | 68.18 | 68.55 | 68.18 | 68.54 | 43,595 | +0.39(+0.58%) |
Sep 19, 2017 | 68.02 | 68.15 | 68.02 | 68.15 | 31,443 | +0.04(+0.05%) |
Sep 18, 2017 | 67.56 | 68.11 | 67.56 | 68.11 | 28,543 | +0.57(+0.85%) |
Sep 15, 2017 | 67.07 | 67.54 | 67.07 | 67.54 | 45,264 | +0.34(+0.50%) |
Sep 14, 2017 | 66.99 | 67.24 | 66.99 | 67.20 | 17,093 | +0.24(+0.36%) |
Sep 13, 2017 | 67.03 | 67.06 | 66.89 | 66.96 | 47,577 | -0.21(-0.32%) |
Sep 12, 2017 | 66.87 | 67.17 | 66.87 | 67.17 | 53,054 | +0.29(+0.44%) |
Sep 11, 2017 | 66.61 | 66.88 | 66.37 | 66.88 | 68,606 | +0.59(+0.89%) |
Sep 08, 2017 | 65.90 | 66.37 | 65.79 | 66.29 | 52,772 | +0.19(+0.29%) |
Sep 07, 2017 | 65.92 | 66.11 | 65.79 | 66.09 | 21,047 | +0.13(+0.20%) |
Sep 06, 2017 | 66.01 | 66.19 | 65.95 | 65.96 | 118,899 | +0.02(+0.04%) |
Sep 05, 2017 | 66.41 | 66.41 | 65.75 | 65.94 | 88,729 | -0.59(-0.88%) |
Sep 01, 2017 | 66.60 | 66.68 | 66.53 | 66.53 | 62,118 | +0.06(+0.09%) |
Aug 31, 2017 | 66.19 | 66.53 | 66.19 | 66.47 | 73,213 | +0.39(+0.59%) |
Aug 30, 2017 | 65.61 | 66.13 | 65.61 | 66.08 | 80,305 | +0.36(+0.55%) |
Aug 29, 2017 | 64.92 | 65.73 | 64.92 | 65.72 | 52,474 | +0.41(+0.63%) |
Aug 28, 2017 | 65.21 | 65.45 | 65.18 | 65.30 | 56,253 | +0.01(+0.02%) |
Aug 25, 2017 | 65.26 | 65.52 | 65.23 | 65.29 | 63,439 | +0.22(+0.34%) |
Aug 24, 2017 | 65.40 | 65.40 | 65.06 | 65.07 | 38,978 | -0.12(-0.18%) |
Aug 23, 2017 | 65.33 | 65.36 | 65.19 | 65.19 | 19,996 | -0.45(-0.68%) |
Aug 22, 2017 | 64.92 | 65.68 | 64.92 | 65.64 | 43,857 | +0.80(+1.23%) |
Aug 21, 2017 | 64.12 | 64.90 | 64.12 | 64.84 | 185,068 | +0.01(+0.02%) |
Aug 18, 2017 | 64.88 | 65.19 | 64.68 | 64.82 | 48,457 | -0.16(-0.24%) |
Aug 17, 2017 | 65.92 | 65.93 | 64.98 | 64.98 | 98,274 | -1.13(-1.71%) |
Aug 16, 2017 | 66.17 | 66.30 | 66.07 | 66.11 | 37,130 | +0.17(+0.25%) |
Aug 15, 2017 | 66.34 | 66.34 | 65.88 | 65.94 | 59,206 | -0.13(-0.20%) |
Aug 14, 2017 | 65.77 | 66.14 | 65.77 | 66.07 | 69,121 | +0.71(+1.09%) |
Aug 11, 2017 | 65.29 | 65.59 | 65.29 | 65.36 | 74,401 | +0.09(+0.13%) |
Aug 10, 2017 | 65.97 | 65.99 | 65.27 | 65.27 | 77,302 | -0.91(-1.38%) |
Aug 09, 2017 | 66.10 | 66.25 | 66.01 | 66.19 | 45,079 | -0.01(-0.02%) |
Aug 08, 2017 | 66.39 | 66.60 | 66.14 | 66.20 | 63,904 | -0.21(-0.31%) |
Aug 07, 2017 | 66.26 | 66.42 | 66.26 | 66.41 | 59,296 | +0.06(+0.09%) |
Aug 04, 2017 | 65.89 | 66.37 | 65.89 | 66.35 | 172,038 | +0.12(+0.19%) |
Aug 03, 2017 | 65.74 | 66.24 | 65.72 | 66.23 | 113,001 | +0.09(+0.14%) |
Aug 02, 2017 | 66.27 | 66.27 | 65.83 | 66.13 | 375,838 | +0.19(+0.29%) |