Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.31 | 66.60 | 65.93 | 65.98 | 2,194,919 | -0.45(-0.68%) |
Oct 30, 2017 | 66.40 | 66.62 | 65.88 | 66.43 | 2,286,006 | -0.25(-0.37%) |
Oct 27, 2017 | 67.35 | 67.40 | 66.58 | 66.68 | 2,367,116 | -0.56(-0.83%) |
Oct 26, 2017 | 66.66 | 67.49 | 66.66 | 67.24 | 2,064,742 | +1.06(+1.61%) |
Oct 25, 2017 | 66.47 | 66.74 | 65.74 | 66.18 | 2,265,241 | -0.59(-0.89%) |
Oct 24, 2017 | 66.97 | 67.13 | 66.66 | 66.77 | 1,578,304 | -0.19(-0.28%) |
Oct 23, 2017 | 67.60 | 67.69 | 66.94 | 66.96 | 1,912,836 | -0.55(-0.81%) |
Oct 20, 2017 | 67.40 | 67.51 | 67.10 | 67.51 | 1,434,450 | +0.31(+0.46%) |
Oct 19, 2017 | 67.30 | 67.50 | 66.65 | 67.20 | 1,948,623 | -0.18(-0.26%) |
Oct 18, 2017 | 67.68 | 67.94 | 67.36 | 67.37 | 1,459,157 | -0.15(-0.22%) |
Oct 17, 2017 | 67.45 | 68.06 | 67.39 | 67.52 | 1,591,766 | -0.02(-0.03%) |
Oct 16, 2017 | 67.81 | 68.05 | 67.30 | 67.54 | 1,681,550 | +0.01(+0.01%) |
Oct 13, 2017 | 67.77 | 67.80 | 67.25 | 67.53 | 1,733,295 | -0.19(-0.27%) |
Oct 12, 2017 | 67.80 | 68.11 | 67.60 | 67.72 | 1,891,247 | -0.20(-0.30%) |
Oct 11, 2017 | 67.53 | 68.27 | 67.53 | 67.92 | 2,027,931 | +0.41(+0.60%) |
Oct 10, 2017 | 67.43 | 68.01 | 67.13 | 67.52 | 1,582,752 | +0.16(+0.24%) |
Oct 09, 2017 | 67.31 | 67.61 | 67.01 | 67.36 | 1,623,745 | +0.06(+0.09%) |
Oct 06, 2017 | 66.23 | 67.51 | 66.09 | 67.29 | 3,101,066 | +1.20(+1.81%) |
Oct 05, 2017 | 65.68 | 66.39 | 65.58 | 66.10 | 1,922,777 | +0.43(+0.65%) |
Oct 04, 2017 | 65.61 | 65.87 | 65.51 | 65.67 | 1,602,774 | +0.16(+0.24%) |
Oct 03, 2017 | 65.42 | 65.93 | 65.42 | 65.51 | 2,235,010 | +0.15(+0.23%) |
Oct 02, 2017 | 65.03 | 65.60 | 65.03 | 65.36 | 2,431,507 | +0.12(+0.19%) |
Sep 29, 2017 | 65.14 | 65.53 | 64.88 | 65.24 | 2,191,528 | +0.10(+0.15%) |
Sep 28, 2017 | 64.40 | 65.32 | 64.35 | 65.14 | 2,719,453 | +0.35(+0.55%) |
Sep 27, 2017 | 65.36 | 64.41 | 64.79 | 3,572,738 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.56 | 65.70 | 64.97 | 65.05 | 2,602,674 | -0.49(-0.74%) |
Sep 25, 2017 | 66.97 | 66.97 | 65.03 | 65.54 | 4,295,637 | -1.79(-2.66%) |
Sep 22, 2017 | 67.78 | 67.78 | 67.17 | 67.33 | 1,638,274 | -0.45(-0.67%) |
Sep 21, 2017 | 67.84 | 67.97 | 67.51 | 67.78 | 1,433,136 | +0.10(+0.14%) |
Sep 20, 2017 | 67.28 | 67.92 | 67.26 | 67.68 | 1,715,445 | +0.54(+0.81%) |
Sep 19, 2017 | 67.10 | 67.21 | 66.51 | 67.14 | 1,629,596 | +0.04(+0.07%) |
Sep 18, 2017 | 66.79 | 67.33 | 66.78 | 67.10 | 2,475,044 | +0.41(+0.61%) |
Sep 15, 2017 | 68.44 | 68.44 | 66.66 | 66.69 | 6,479,945 | -1.69(-2.48%) |
Sep 14, 2017 | 68.43 | 68.76 | 68.23 | 68.38 | 2,033,696 | +0.03(+0.04%) |
Sep 13, 2017 | 68.33 | 68.76 | 68.15 | 68.36 | 1,513,598 | -0.04(-0.05%) |
Sep 12, 2017 | 68.87 | 69.05 | 68.07 | 68.39 | 2,042,176 | -0.56(-0.81%) |
Sep 11, 2017 | 68.08 | 69.25 | 68.02 | 68.95 | 1,890,230 | +1.17(+1.73%) |
Sep 08, 2017 | 67.73 | 68.32 | 67.67 | 67.78 | 1,552,773 | +0.01(+0.01%) |
Sep 07, 2017 | 67.63 | 68.08 | 67.50 | 67.77 | 1,381,573 | +0.23(+0.34%) |
Sep 06, 2017 | 67.70 | 67.81 | 67.19 | 67.54 | 1,800,838 | -0.10(-0.14%) |
Sep 05, 2017 | 67.59 | 68.13 | 67.53 | 67.64 | 2,494,980 | -0.27(-0.40%) |
Sep 01, 2017 | 68.23 | 68.67 | 67.83 | 67.91 | 1,550,181 | -0.17(-0.25%) |
Aug 31, 2017 | 67.44 | 68.18 | 67.21 | 68.08 | 2,182,977 | +0.71(+1.05%) |
Aug 30, 2017 | 67.40 | 67.80 | 67.21 | 67.37 | 1,870,461 | -0.06(-0.09%) |
Aug 29, 2017 | 67.36 | 67.50 | 67.07 | 67.44 | 1,358,088 | -0.11(-0.16%) |
Aug 28, 2017 | 67.47 | 67.59 | 67.08 | 67.54 | 1,424,906 | +0.34(+0.50%) |
Aug 25, 2017 | 67.86 | 67.88 | 67.18 | 67.21 | 1,341,382 | -0.38(-0.56%) |
Aug 24, 2017 | 67.83 | 67.87 | 67.38 | 67.59 | 1,261,757 | -0.13(-0.20%) |
Aug 23, 2017 | 67.67 | 67.88 | 67.39 | 67.72 | 1,516,496 | -0.12(-0.18%) |
Aug 22, 2017 | 67.36 | 67.98 | 67.27 | 67.84 | 1,371,470 | +0.62(+0.92%) |
Aug 21, 2017 | 67.00 | 67.45 | 66.85 | 67.22 | 1,382,505 | +0.39(+0.58%) |
Aug 18, 2017 | 66.86 | 67.12 | 66.47 | 66.83 | 2,317,102 | -0.12(-0.17%) |
Aug 17, 2017 | 67.59 | 68.10 | 66.94 | 66.95 | 1,914,952 | -0.78(-1.15%) |
Aug 16, 2017 | 67.76 | 68.35 | 67.58 | 67.73 | 1,691,322 | +0.03(+0.04%) |
Aug 15, 2017 | 67.68 | 67.89 | 67.42 | 67.70 | 1,670,387 | +0.10(+0.14%) |
Aug 14, 2017 | 67.44 | 67.77 | 67.20 | 67.60 | 2,393,744 | +0.64(+0.95%) |
Aug 11, 2017 | 66.87 | 67.48 | 66.71 | 66.97 | 2,464,199 | +0.18(+0.27%) |
Aug 10, 2017 | 66.29 | 67.13 | 66.10 | 66.79 | 2,549,604 | +0.26(+0.39%) |
Aug 09, 2017 | 65.70 | 66.57 | 65.38 | 66.53 | 2,072,938 | +0.77(+1.17%) |
Aug 08, 2017 | 66.21 | 66.35 | 65.72 | 65.76 | 1,590,654 | -0.70(-1.05%) |
Aug 07, 2017 | 66.49 | 66.51 | 65.93 | 66.46 | 1,940,382 | -0.04(-0.05%) |
Aug 04, 2017 | 66.52 | 65.75 | 66.50 | 2,563,728 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.63 | 67.77 | 66.04 | 66.35 | 3,630,910 | -1.56(-2.30%) |
Aug 02, 2017 | 66.85 | 67.91 | 66.82 | 67.91 | 2,376,772 | +0.97(+1.44%) |