Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.01 | 68.30 | 67.99 | 68.17 | 113,337 | +0.25(+0.37%) |
Oct 30, 2017 | 68.36 | 67.79 | 67.92 | 161,511 | -0.49(-0.71%) | |
Oct 27, 2017 | 68.06 | 68.41 | 67.82 | 68.41 | 135,717 | +0.32(+0.47%) |
Oct 26, 2017 | 68.11 | 68.17 | 67.93 | 68.09 | 166,230 | +0.12(+0.18%) |
Oct 25, 2017 | 68.26 | 68.26 | 67.50 | 67.97 | 107,730 | -0.40(-0.59%) |
Oct 24, 2017 | 68.27 | 68.46 | 68.21 | 68.37 | 200,704 | +0.22(+0.32%) |
Oct 23, 2017 | 68.61 | 68.61 | 68.11 | 68.15 | 194,843 | -0.42(-0.61%) |
Oct 20, 2017 | 68.58 | 68.58 | 68.42 | 68.57 | 122,609 | +0.30(+0.43%) |
Oct 19, 2017 | 67.80 | 68.27 | 67.69 | 68.27 | 145,663 | +0.14(+0.21%) |
Oct 18, 2017 | 68.13 | 68.28 | 68.01 | 68.13 | 122,439 | +0.17(+0.25%) |
Oct 17, 2017 | 68.15 | 68.24 | 67.89 | 67.96 | 117,092 | -0.15(-0.23%) |
Oct 16, 2017 | 68.26 | 68.43 | 68.07 | 68.11 | 113,305 | -0.01(-0.01%) |
Oct 13, 2017 | 68.29 | 68.48 | 68.12 | 68.12 | 79,948 | -0.03(-0.05%) |
Oct 12, 2017 | 68.07 | 68.28 | 67.97 | 68.15 | 104,158 | -0.08(-0.11%) |
Oct 11, 2017 | 68.25 | 68.32 | 68.08 | 68.23 | 167,661 | +0.03(+0.05%) |
Oct 10, 2017 | 68.18 | 68.36 | 68.06 | 68.20 | 119,204 | +0.29(+0.43%) |
Oct 09, 2017 | 68.26 | 68.37 | 67.84 | 67.90 | 86,742 | -0.25(-0.37%) |
Oct 06, 2017 | 68.16 | 68.25 | 67.97 | 68.16 | 108,058 | -0.20(-0.30%) |
Oct 05, 2017 | 68.37 | 68.53 | 68.19 | 68.36 | 327,581 | +0.18(+0.26%) |
Oct 04, 2017 | 68.27 | 68.39 | 68.08 | 68.18 | 117,718 | -0.12(-0.18%) |
Oct 03, 2017 | 68.28 | 68.35 | 67.99 | 68.31 | 170,053 | +0.09(+0.13%) |
Oct 02, 2017 | 67.61 | 68.22 | 67.52 | 68.22 | 287,473 | +0.66(+0.98%) |
Sep 29, 2017 | 67.54 | 67.67 | 67.45 | 67.55 | 113,653 | +0.05(+0.08%) |
Sep 28, 2017 | 67.31 | 67.51 | 67.03 | 67.50 | 211,375 | +0.22(+0.33%) |
Sep 27, 2017 | 67.35 | 66.54 | 67.28 | 549,974 | +0.56(+0.84%) | |
Sep 26, 2017 | 66.66 | 66.88 | 66.61 | 66.72 | 94,771 | +0.13(+0.19%) |
Sep 25, 2017 | 66.22 | 66.63 | 66.22 | 66.59 | 105,738 | +0.33(+0.50%) |
Sep 22, 2017 | 65.99 | 66.30 | 65.99 | 66.26 | 79,300 | +0.21(+0.31%) |
Sep 21, 2017 | 66.19 | 66.30 | 66.03 | 66.05 | 108,651 | -0.19(-0.29%) |
Sep 20, 2017 | 66.06 | 66.28 | 66.00 | 66.25 | 122,873 | +0.20(+0.30%) |
Sep 19, 2017 | 66.13 | 66.18 | 66.03 | 66.05 | 92,796 | -0.00(-0.01%) |
Sep 18, 2017 | 65.92 | 66.16 | 65.88 | 66.05 | 113,697 | +0.34(+0.52%) |
Sep 15, 2017 | 65.36 | 65.74 | 65.36 | 65.71 | 250,088 | +0.24(+0.37%) |
Sep 14, 2017 | 65.52 | 65.58 | 65.41 | 65.47 | 143,200 | -0.07(-0.10%) |
Sep 13, 2017 | 65.57 | 65.69 | 65.43 | 65.53 | 138,349 | -0.06(-0.09%) |
Sep 12, 2017 | 65.19 | 65.61 | 65.03 | 65.59 | 128,994 | +0.61(+0.94%) |
Sep 11, 2017 | 64.63 | 65.16 | 64.63 | 64.98 | 178,673 | +0.80(+1.24%) |
Sep 08, 2017 | 63.80 | 64.28 | 63.70 | 64.19 | 146,303 | +0.27(+0.42%) |
Sep 07, 2017 | 64.26 | 64.26 | 63.66 | 63.92 | 125,552 | -0.27(-0.42%) |
Sep 06, 2017 | 64.28 | 64.36 | 64.09 | 64.19 | 180,762 | +0.14(+0.21%) |
Sep 05, 2017 | 65.00 | 65.02 | 63.86 | 64.05 | 738,200 | -0.91(-1.40%) |
Sep 01, 2017 | 64.78 | 65.09 | 64.71 | 64.96 | 171,961 | +0.29(+0.44%) |
Aug 31, 2017 | 64.49 | 64.71 | 64.45 | 64.67 | 136,376 | +0.40(+0.62%) |
Aug 30, 2017 | 63.93 | 64.31 | 63.88 | 64.27 | 237,901 | +0.30(+0.47%) |
Aug 29, 2017 | 63.61 | 64.03 | 63.52 | 63.97 | 123,813 | -0.00(-0.01%) |
Aug 28, 2017 | 64.20 | 64.21 | 63.78 | 63.98 | 92,744 | -0.08(-0.13%) |
Aug 25, 2017 | 63.83 | 64.20 | 63.83 | 64.06 | 88,508 | +0.44(+0.69%) |
Aug 24, 2017 | 63.84 | 63.91 | 63.62 | 63.62 | 130,101 | -0.02(-0.03%) |
Aug 23, 2017 | 63.42 | 63.87 | 63.37 | 63.64 | 155,754 | -0.11(-0.17%) |
Aug 22, 2017 | 63.25 | 63.81 | 63.25 | 63.75 | 134,201 | +0.63(+1.00%) |
Aug 21, 2017 | 63.08 | 63.26 | 62.96 | 63.12 | 412,021 | -0.05(-0.08%) |
Aug 18, 2017 | 63.05 | 63.48 | 62.88 | 63.17 | 289,352 | -0.11(-0.17%) |
Aug 17, 2017 | 64.22 | 64.39 | 63.25 | 63.28 | 243,513 | -1.12(-1.74%) |
Aug 16, 2017 | 64.44 | 64.68 | 64.32 | 64.40 | 301,120 | +0.10(+0.15%) |
Aug 15, 2017 | 64.77 | 64.77 | 64.26 | 64.30 | 187,116 | -0.33(-0.51%) |
Aug 14, 2017 | 64.32 | 64.80 | 64.32 | 64.63 | 177,314 | +0.70(+1.09%) |
Aug 11, 2017 | 63.79 | 64.02 | 63.60 | 63.93 | 166,453 | +0.04(+0.06%) |
Aug 10, 2017 | 64.62 | 64.67 | 63.89 | 63.89 | 319,570 | -1.03(-1.59%) |
Aug 09, 2017 | 65.23 | 65.26 | 64.73 | 64.93 | 137,518 | -0.57(-0.87%) |
Aug 08, 2017 | 65.61 | 66.10 | 65.40 | 65.50 | 188,614 | -0.16(-0.25%) |
Aug 07, 2017 | 65.77 | 65.86 | 65.55 | 65.66 | 122,235 | -0.05(-0.08%) |
Aug 04, 2017 | 65.64 | 65.79 | 65.50 | 65.71 | 111,529 | +0.24(+0.37%) |
Aug 03, 2017 | 65.74 | 65.75 | 65.34 | 65.47 | 259,182 | -0.30(-0.46%) |
Aug 02, 2017 | 66.07 | 66.17 | 65.57 | 65.77 | 148,730 | -0.36(-0.55%) |