Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.33 | 66.81 | 66.18 | 66.56 | 3,538,096 | +0.15(+0.23%) |
Oct 30, 2017 | 66.16 | 66.48 | 66.08 | 66.41 | 3,001,456 | +0.12(+0.18%) |
Oct 27, 2017 | 65.75 | 66.72 | 65.66 | 66.29 | 2,732,836 | +0.44(+0.68%) |
Oct 26, 2017 | 66.42 | 66.74 | 65.84 | 65.84 | 3,593,335 | -0.29(-0.44%) |
Oct 25, 2017 | 66.03 | 66.30 | 65.36 | 66.14 | 3,009,657 | -0.18(-0.27%) |
Oct 24, 2017 | 66.06 | 66.37 | 65.83 | 66.32 | 2,915,874 | +0.34(+0.51%) |
Oct 23, 2017 | 66.30 | 66.33 | 65.48 | 65.98 | 3,462,321 | -0.29(-0.44%) |
Oct 20, 2017 | 66.12 | 66.37 | 65.97 | 66.27 | 2,698,104 | +0.06(+0.09%) |
Oct 19, 2017 | 65.59 | 66.24 | 65.58 | 66.21 | 2,219,024 | +0.61(+0.93%) |
Oct 18, 2017 | 65.83 | 65.92 | 65.20 | 65.60 | 2,030,680 | -0.35(-0.54%) |
Oct 17, 2017 | 65.57 | 66.02 | 65.41 | 65.96 | 3,125,225 | +0.29(+0.44%) |
Oct 16, 2017 | 65.35 | 65.69 | 65.14 | 65.67 | 2,293,582 | +0.26(+0.39%) |
Oct 13, 2017 | 65.71 | 66.03 | 65.38 | 65.42 | 2,750,518 | -0.14(-0.21%) |
Oct 12, 2017 | 65.16 | 65.63 | 65.12 | 65.55 | 3,015,561 | +0.44(+0.67%) |
Oct 11, 2017 | 64.67 | 65.33 | 64.64 | 65.11 | 2,966,491 | +0.45(+0.70%) |
Oct 10, 2017 | 64.07 | 64.73 | 63.92 | 64.66 | 2,113,627 | +0.73(+1.14%) |
Oct 09, 2017 | 63.88 | 64.25 | 63.83 | 63.93 | 3,609,983 | +0.14(+0.21%) |
Oct 06, 2017 | 63.32 | 63.87 | 63.16 | 63.79 | 3,641,305 | +0.26(+0.42%) |
Oct 05, 2017 | 63.73 | 63.86 | 63.42 | 63.53 | 2,733,555 | -0.14(-0.21%) |
Oct 04, 2017 | 63.24 | 63.67 | 63.05 | 63.67 | 4,098,020 | +0.47(+0.74%) |
Oct 03, 2017 | 63.46 | 63.49 | 62.95 | 63.20 | 2,556,113 | -0.38(-0.60%) |
Oct 02, 2017 | 63.37 | 63.78 | 63.15 | 63.58 | 3,451,074 | +0.33(+0.52%) |
Sep 29, 2017 | 63.41 | 63.48 | 63.01 | 63.25 | 3,163,654 | -0.26(-0.40%) |
Sep 28, 2017 | 63.05 | 63.69 | 62.86 | 63.51 | 3,138,781 | +0.24(+0.38%) |
Sep 27, 2017 | 63.76 | 62.95 | 63.27 | 3,076,667 | -0.66(-1.04%) | |
Sep 26, 2017 | 64.10 | 64.19 | 63.83 | 63.93 | 2,083,845 | -0.24(-0.38%) |
Sep 25, 2017 | 63.50 | 64.17 | 63.49 | 64.17 | 2,809,142 | +0.67(+1.06%) |
Sep 22, 2017 | 64.34 | 64.37 | 63.47 | 63.50 | 2,387,073 | -0.69(-1.07%) |
Sep 21, 2017 | 64.23 | 64.56 | 64.07 | 64.19 | 3,258,590 | -0.03(-0.05%) |
Sep 20, 2017 | 64.98 | 65.01 | 63.96 | 64.22 | 3,957,237 | -0.59(-0.91%) |
Sep 19, 2017 | 64.87 | 65.02 | 64.73 | 64.80 | 2,592,912 | -0.06(-0.09%) |
Sep 18, 2017 | 65.80 | 65.81 | 64.47 | 64.87 | 3,805,370 | -0.93(-1.42%) |
Sep 15, 2017 | 65.95 | 66.15 | 65.44 | 65.80 | 8,516,819 | -0.15(-0.23%) |
Sep 14, 2017 | 65.38 | 66.00 | 65.22 | 65.95 | 3,656,430 | +0.55(+0.84%) |
Sep 13, 2017 | 65.74 | 65.75 | 65.32 | 65.40 | 3,376,292 | -0.38(-0.58%) |
Sep 12, 2017 | 66.55 | 66.58 | 65.36 | 65.78 | 3,847,872 | -0.80(-1.20%) |
Sep 11, 2017 | 66.06 | 66.63 | 65.94 | 66.58 | 2,221,886 | +0.42(+0.64%) |
Sep 08, 2017 | 65.85 | 66.35 | 65.73 | 66.16 | 2,571,627 | +0.33(+0.50%) |
Sep 07, 2017 | 65.64 | 65.98 | 65.48 | 65.83 | 2,578,943 | +0.26(+0.40%) |
Sep 06, 2017 | 65.97 | 66.04 | 65.43 | 65.57 | 2,625,520 | -0.32(-0.48%) |
Sep 05, 2017 | 65.72 | 65.97 | 65.42 | 65.88 | 2,647,023 | +0.24(+0.37%) |
Sep 01, 2017 | 65.94 | 65.99 | 65.37 | 65.64 | 1,809,773 | -0.16(-0.24%) |
Aug 31, 2017 | 65.86 | 65.97 | 65.74 | 65.80 | 2,903,371 | +0.02(+0.02%) |
Aug 30, 2017 | 65.81 | 66.01 | 65.63 | 65.78 | 1,891,587 | -0.17(-0.25%) |
Aug 29, 2017 | 65.99 | 66.29 | 65.82 | 65.95 | 2,425,812 | +0.06(+0.09%) |
Aug 28, 2017 | 65.85 | 65.95 | 65.55 | 65.89 | 1,572,698 | +0.14(+0.22%) |
Aug 25, 2017 | 65.87 | 65.99 | 65.55 | 65.75 | 2,267,264 | +0.35(+0.53%) |
Aug 24, 2017 | 65.38 | 65.66 | 65.25 | 65.40 | 2,633,492 | -0.08(-0.13%) |
Aug 23, 2017 | 65.25 | 65.56 | 64.93 | 65.48 | 2,563,137 | +0.25(+0.38%) |
Aug 22, 2017 | 65.26 | 65.36 | 64.90 | 65.23 | 2,281,761 | -0.02(-0.03%) |
Aug 21, 2017 | 65.20 | 65.33 | 64.94 | 65.26 | 2,773,965 | +0.15(+0.23%) |
Aug 18, 2017 | 64.63 | 65.45 | 64.53 | 65.11 | 3,786,320 | +0.38(+0.59%) |
Aug 17, 2017 | 65.05 | 65.16 | 64.67 | 64.72 | 2,726,488 | -0.33(-0.51%) |
Aug 16, 2017 | 64.80 | 65.10 | 64.60 | 65.05 | 2,393,743 | +0.23(+0.36%) |
Aug 15, 2017 | 64.09 | 64.88 | 64.07 | 64.82 | 2,515,130 | +0.57(+0.89%) |
Aug 14, 2017 | 64.02 | 64.36 | 63.89 | 64.25 | 3,316,091 | +0.31(+0.49%) |
Aug 11, 2017 | 64.51 | 64.51 | 63.53 | 63.93 | 3,373,778 | -0.51(-0.80%) |
Aug 10, 2017 | 64.31 | 64.60 | 63.98 | 64.45 | 2,869,847 | +0.14(+0.22%) |
Aug 09, 2017 | 64.72 | 64.83 | 64.16 | 64.31 | 2,835,634 | -0.30(-0.46%) |
Aug 08, 2017 | 64.23 | 64.61 | 64.16 | 64.60 | 2,742,309 | +0.25(+0.39%) |
Aug 07, 2017 | 64.50 | 64.57 | 64.16 | 64.35 | 2,716,322 | -0.16(-0.25%) |
Aug 04, 2017 | 64.28 | 64.59 | 64.13 | 64.51 | 3,484,772 | -0.02(-0.03%) |
Aug 03, 2017 | 64.16 | 64.54 | 63.79 | 64.54 | 3,908,042 | +0.57(+0.90%) |
Aug 02, 2017 | 63.42 | 63.96 | 63.15 | 63.96 | 2,857,238 | +0.43(+0.67%) |