Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.04 | 69.80 | 68.96 | 69.60 | 1,725,593 | +0.60(+0.88%) |
Oct 30, 2017 | 68.52 | 69.39 | 68.35 | 69.00 | 1,623,402 | +0.27(+0.40%) |
Oct 27, 2017 | 66.71 | 68.91 | 66.59 | 68.73 | 3,044,086 | +2.01(+3.02%) |
Oct 26, 2017 | 64.22 | 66.96 | 63.52 | 66.71 | 4,452,918 | -0.09(-0.13%) |
Oct 25, 2017 | 67.37 | 67.83 | 66.48 | 66.80 | 2,802,704 | -0.84(-1.24%) |
Oct 24, 2017 | 67.94 | 68.05 | 67.46 | 67.64 | 2,527,663 | -0.07(-0.10%) |
Oct 23, 2017 | 68.31 | 68.79 | 67.55 | 67.71 | 2,375,558 | -0.46(-0.68%) |
Oct 20, 2017 | 68.82 | 68.82 | 67.72 | 68.17 | 2,149,948 | -0.24(-0.35%) |
Oct 19, 2017 | 67.93 | 68.46 | 67.03 | 68.40 | 2,248,770 | +0.33(+0.49%) |
Oct 18, 2017 | 68.30 | 68.74 | 67.89 | 68.07 | 2,176,491 | -0.28(-0.41%) |
Oct 17, 2017 | 68.64 | 69.01 | 68.29 | 68.36 | 2,477,661 | -0.27(-0.40%) |
Oct 16, 2017 | 69.06 | 69.09 | 68.36 | 68.63 | 2,599,423 | -0.14(-0.21%) |
Oct 13, 2017 | 68.91 | 69.25 | 68.65 | 68.77 | 1,872,658 | +0.32(+0.47%) |
Oct 12, 2017 | 68.72 | 68.86 | 68.29 | 68.45 | 2,314,215 | -0.27(-0.40%) |
Oct 11, 2017 | 68.27 | 68.92 | 68.22 | 68.73 | 1,411,089 | +0.26(+0.39%) |
Oct 10, 2017 | 68.75 | 68.81 | 67.97 | 68.46 | 1,637,466 | -0.08(-0.12%) |
Oct 09, 2017 | 68.07 | 68.67 | 68.04 | 68.55 | 1,284,606 | +0.53(+0.78%) |
Oct 06, 2017 | 67.51 | 68.05 | 67.38 | 68.02 | 1,624,731 | +0.45(+0.67%) |
Oct 05, 2017 | 67.19 | 67.78 | 66.91 | 67.56 | 2,243,990 | +0.38(+0.56%) |
Oct 04, 2017 | 67.27 | 67.27 | 66.73 | 67.19 | 2,021,528 | -0.02(-0.03%) |
Oct 03, 2017 | 66.78 | 67.42 | 66.36 | 67.20 | 1,849,470 | +0.64(+0.96%) |
Oct 02, 2017 | 67.09 | 67.78 | 66.35 | 66.56 | 2,961,429 | -0.34(-0.51%) |
Sep 29, 2017 | 66.49 | 67.00 | 65.69 | 66.90 | 2,314,624 | +0.60(+0.91%) |
Sep 28, 2017 | 66.43 | 66.86 | 66.14 | 66.30 | 1,776,176 | -0.23(-0.34%) |
Sep 27, 2017 | 66.93 | 65.89 | 66.52 | 2,828,279 | +0.86(+1.31%) | |
Sep 26, 2017 | 65.93 | 66.41 | 65.46 | 65.67 | 2,718,758 | +0.07(+0.10%) |
Sep 25, 2017 | 65.41 | 65.78 | 64.75 | 65.60 | 2,107,649 | +0.11(+0.17%) |
Sep 22, 2017 | 64.87 | 65.57 | 64.82 | 65.49 | 1,630,688 | +0.40(+0.61%) |
Sep 21, 2017 | 65.55 | 65.88 | 64.70 | 65.09 | 2,515,135 | -0.55(-0.83%) |
Sep 20, 2017 | 65.86 | 66.11 | 64.79 | 65.64 | 2,639,163 | -0.31(-0.47%) |
Sep 19, 2017 | 65.68 | 66.43 | 65.44 | 65.95 | 2,525,414 | +0.11(+0.17%) |
Sep 18, 2017 | 64.88 | 66.11 | 64.70 | 65.84 | 3,146,225 | +1.29(+2.00%) |
Sep 15, 2017 | 64.50 | 64.94 | 63.97 | 64.54 | 3,515,494 | +0.46(+0.72%) |
Sep 14, 2017 | 63.07 | 64.51 | 62.96 | 64.08 | 3,684,357 | +0.82(+1.30%) |
Sep 13, 2017 | 61.25 | 63.49 | 61.10 | 63.26 | 3,150,594 | +1.86(+3.03%) |
Sep 12, 2017 | 61.07 | 61.71 | 60.89 | 61.40 | 2,674,993 | +0.26(+0.43%) |
Sep 11, 2017 | 60.49 | 61.49 | 60.31 | 61.13 | 2,546,535 | +0.99(+1.65%) |
Sep 08, 2017 | 60.79 | 60.88 | 59.87 | 60.14 | 2,254,753 | -0.61(-1.01%) |
Sep 07, 2017 | 60.65 | 60.99 | 60.17 | 60.75 | 2,200,514 | +0.20(+0.33%) |
Sep 06, 2017 | 61.06 | 61.30 | 59.98 | 60.56 | 1,890,347 | -0.38(-0.62%) |
Sep 05, 2017 | 62.14 | 62.24 | 60.59 | 60.93 | 2,219,543 | -1.40(-2.24%) |
Sep 01, 2017 | 62.45 | 62.62 | 61.97 | 62.33 | 1,412,854 | -0.07(-0.11%) |
Aug 31, 2017 | 62.79 | 62.79 | 61.95 | 62.40 | 1,633,711 | -0.03(-0.05%) |
Aug 30, 2017 | 62.29 | 62.63 | 62.08 | 62.43 | 1,790,880 | +0.31(+0.50%) |
Aug 29, 2017 | 61.09 | 62.37 | 60.95 | 62.11 | 2,153,452 | +0.55(+0.89%) |
Aug 28, 2017 | 61.16 | 61.78 | 60.92 | 61.57 | 2,190,016 | +0.41(+0.66%) |
Aug 25, 2017 | 60.94 | 61.36 | 60.29 | 61.16 | 3,305,967 | +0.49(+0.81%) |
Aug 24, 2017 | 60.45 | 60.88 | 60.03 | 60.67 | 3,066,677 | +0.21(+0.34%) |
Aug 23, 2017 | 57.59 | 60.56 | 57.37 | 60.46 | 7,283,971 | +2.52(+4.35%) |
Aug 22, 2017 | 57.85 | 58.37 | 57.83 | 57.94 | 1,681,087 | +0.20(+0.34%) |
Aug 21, 2017 | 57.62 | 57.82 | 56.79 | 57.74 | 2,256,492 | +0.10(+0.18%) |
Aug 18, 2017 | 57.89 | 58.21 | 57.62 | 57.64 | 1,785,090 | -0.28(-0.49%) |
Aug 17, 2017 | 58.94 | 59.16 | 57.85 | 57.92 | 2,480,919 | -1.31(-2.22%) |
Aug 16, 2017 | 59.51 | 59.53 | 59.03 | 59.23 | 1,717,435 | +0.07(+0.11%) |
Aug 15, 2017 | 59.69 | 59.69 | 58.82 | 59.17 | 2,140,435 | -0.50(-0.84%) |
Aug 14, 2017 | 59.55 | 59.98 | 59.46 | 59.67 | 2,303,916 | +0.71(+1.20%) |
Aug 11, 2017 | 58.40 | 59.32 | 58.35 | 58.96 | 2,158,789 | +0.61(+1.05%) |
Aug 10, 2017 | 58.89 | 59.08 | 58.24 | 58.34 | 1,627,072 | -0.92(-1.55%) |
Aug 09, 2017 | 59.38 | 59.60 | 59.00 | 59.26 | 1,316,751 | -0.40(-0.66%) |
Aug 08, 2017 | 59.93 | 60.54 | 59.60 | 59.66 | 1,600,675 | -0.30(-0.50%) |
Aug 07, 2017 | 59.29 | 60.15 | 59.27 | 59.96 | 2,395,594 | +0.52(+0.87%) |
Aug 04, 2017 | 59.76 | 59.10 | 59.44 | 1,592,496 | +0.36(+0.60%) | |
Aug 03, 2017 | 58.45 | 59.12 | 58.10 | 59.09 | 2,629,053 | +0.61(+1.04%) |
Aug 02, 2017 | 59.80 | 59.83 | 58.35 | 58.48 | 2,846,435 | -1.23(-2.06%) |