Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.68 | 67.83 | 66.51 | 67.30 | 1,496,638 | +0.96(+1.45%) |
Oct 30, 2017 | 66.74 | 66.83 | 65.61 | 66.34 | 1,097,828 | -0.31(-0.47%) |
Oct 27, 2017 | 67.20 | 67.47 | 66.50 | 66.65 | 1,579,135 | -0.02(-0.03%) |
Oct 26, 2017 | 65.24 | 66.72 | 65.10 | 66.67 | 1,362,509 | +1.53(+2.35%) |
Oct 25, 2017 | 66.19 | 66.31 | 64.76 | 65.14 | 1,246,527 | -0.27(-0.41%) |
Oct 24, 2017 | 64.33 | 65.70 | 63.85 | 65.41 | 1,455,696 | +1.18(+1.84%) |
Oct 23, 2017 | 64.85 | 65.20 | 64.01 | 64.23 | 1,002,529 | +0.14(+0.22%) |
Oct 20, 2017 | 63.90 | 64.58 | 63.71 | 64.09 | 830,496 | +0.51(+0.80%) |
Oct 19, 2017 | 62.58 | 63.61 | 62.39 | 63.58 | 1,677,602 | +0.30(+0.47%) |
Oct 18, 2017 | 64.03 | 64.35 | 63.26 | 63.28 | 1,326,612 | -0.69(-1.08%) |
Oct 17, 2017 | 64.31 | 64.97 | 63.97 | 63.97 | 2,619,035 | -0.30(-0.47%) |
Oct 16, 2017 | 63.80 | 64.30 | 63.50 | 64.27 | 1,857,103 | +0.72(+1.13%) |
Oct 13, 2017 | 63.59 | 63.86 | 63.13 | 63.55 | 1,808,713 | +0.06(+0.09%) |
Oct 12, 2017 | 63.47 | 63.75 | 62.81 | 63.49 | 1,855,197 | +0.01(+0.02%) |
Oct 11, 2017 | 64.02 | 64.50 | 63.28 | 63.48 | 1,559,211 | -0.33(-0.52%) |
Oct 10, 2017 | 65.83 | 66.31 | 63.24 | 63.81 | 3,396,064 | -1.72(-2.62%) |
Oct 09, 2017 | 67.14 | 67.14 | 65.43 | 65.53 | 1,105,767 | -1.32(-1.97%) |
Oct 06, 2017 | 66.05 | 66.90 | 66.04 | 66.85 | 816,094 | +0.42(+0.63%) |
Oct 05, 2017 | 66.37 | 66.53 | 65.88 | 66.43 | 1,019,360 | +0.48(+0.73%) |
Oct 04, 2017 | 65.26 | 66.27 | 64.64 | 65.95 | 2,426,075 | +0.43(+0.66%) |
Oct 03, 2017 | 66.18 | 66.72 | 65.38 | 65.52 | 2,133,111 | -0.88(-1.33%) |
Oct 02, 2017 | 64.78 | 67.36 | 64.50 | 66.40 | 2,041,755 | -0.03(-0.05%) |
Sep 29, 2017 | 67.00 | 67.32 | 66.25 | 66.43 | 2,100,772 | -0.64(-0.95%) |
Sep 28, 2017 | 67.37 | 67.58 | 66.72 | 67.07 | 1,160,155 | -0.16(-0.24%) |
Sep 27, 2017 | 66.98 | 67.23 | 1,160,092 | +0.24(+0.36%) | ||
Sep 26, 2017 | 68.24 | 68.40 | 66.82 | 66.99 | 1,321,620 | -0.91(-1.34%) |
Sep 25, 2017 | 69.46 | 69.61 | 66.88 | 67.90 | 1,880,450 | -1.63(-2.34%) |
Sep 22, 2017 | 68.49 | 69.61 | 68.07 | 69.53 | 1,607,786 | +1.04(+1.52%) |
Sep 21, 2017 | 68.69 | 68.82 | 67.25 | 68.49 | 1,627,766 | -0.45(-0.65%) |
Sep 20, 2017 | 68.00 | 69.20 | 66.85 | 68.94 | 3,485,393 | +0.69(+1.01%) |
Sep 19, 2017 | 68.59 | 68.61 | 68.01 | 68.25 | 702,625 | -0.24(-0.35%) |
Sep 18, 2017 | 67.47 | 68.50 | 67.47 | 68.49 | 1,448,436 | +1.27(+1.89%) |
Sep 15, 2017 | 67.53 | 67.72 | 66.96 | 67.22 | 1,281,909 | -0.73(-1.07%) |
Sep 14, 2017 | 67.00 | 67.98 | 66.50 | 67.95 | 1,380,482 | +0.57(+0.85%) |
Sep 13, 2017 | 67.47 | 67.94 | 67.00 | 67.38 | 1,647,186 | -0.60(-0.88%) |
Sep 12, 2017 | 68.20 | 68.20 | 67.45 | 67.98 | 1,145,797 | -0.23(-0.34%) |
Sep 11, 2017 | 67.65 | 68.49 | 67.40 | 68.21 | 1,499,360 | +1.03(+1.53%) |
Sep 08, 2017 | 68.48 | 68.76 | 67.12 | 67.18 | 1,104,504 | -1.24(-1.81%) |
Sep 07, 2017 | 68.14 | 68.85 | 67.99 | 68.42 | 1,412,986 | +0.43(+0.63%) |
Sep 06, 2017 | 67.45 | 68.08 | 66.95 | 67.99 | 1,598,282 | +0.66(+0.98%) |
Sep 05, 2017 | 68.34 | 68.34 | 66.61 | 67.33 | 1,947,022 | -0.07(-0.10%) |
Sep 01, 2017 | 67.00 | 67.65 | 66.76 | 67.40 | 1,429,293 | +0.31(+0.46%) |
Aug 31, 2017 | 65.99 | 67.16 | 65.68 | 67.09 | 1,683,265 | +1.49(+2.27%) |
Aug 30, 2017 | 64.16 | 65.71 | 64.09 | 65.60 | 1,079,891 | +1.22(+1.89%) |
Aug 29, 2017 | 63.35 | 65.15 | 63.20 | 64.38 | 1,713,392 | -0.10(-0.16%) |
Aug 28, 2017 | 65.00 | 65.50 | 63.64 | 64.48 | 2,470,891 | -0.91(-1.39%) |
Aug 25, 2017 | 66.56 | 67.54 | 64.90 | 65.39 | 8,358,068 | +5.11(+8.48%) |
Aug 24, 2017 | 60.68 | 61.36 | 60.10 | 60.28 | 2,647,206 | -0.05(-0.08%) |
Aug 23, 2017 | 60.34 | 60.76 | 59.85 | 60.33 | 1,356,606 | -0.01(-0.02%) |
Aug 22, 2017 | 60.17 | 61.15 | 60.17 | 60.34 | 1,617,785 | +0.44(+0.73%) |
Aug 21, 2017 | 59.20 | 60.05 | 59.08 | 59.90 | 810,795 | +0.57(+0.96%) |
Aug 18, 2017 | 59.04 | 59.83 | 58.60 | 59.33 | 766,427 | +0.17(+0.29%) |
Aug 17, 2017 | 60.62 | 60.92 | 59.10 | 59.16 | 1,450,055 | -1.60(-2.63%) |
Aug 16, 2017 | 58.37 | 61.05 | 58.31 | 60.76 | 1,723,308 | +2.50(+4.29%) |
Aug 15, 2017 | 58.65 | 58.93 | 57.42 | 58.26 | 815,009 | -0.34(-0.58%) |
Aug 14, 2017 | 58.78 | 59.38 | 58.56 | 58.60 | 1,158,018 | +0.40(+0.69%) |
Aug 11, 2017 | 56.81 | 58.36 | 56.81 | 58.20 | 1,057,275 | +1.37(+2.41%) |
Aug 10, 2017 | 58.68 | 58.68 | 56.80 | 56.83 | 1,218,975 | -1.99(-3.38%) |
Aug 09, 2017 | 58.55 | 59.13 | 58.46 | 58.82 | 741,047 | -0.07(-0.12%) |
Aug 08, 2017 | 58.86 | 59.47 | 58.46 | 58.89 | 958,231 | -0.10(-0.17%) |
Aug 07, 2017 | 59.90 | 59.90 | 58.91 | 58.99 | 980,313 | -0.76(-1.27%) |
Aug 04, 2017 | 59.49 | 60.02 | 59.10 | 59.75 | 626,725 | +0.35(+0.59%) |
Aug 03, 2017 | 58.98 | 59.80 | 58.76 | 59.40 | 1,164,304 | +0.83(+1.42%) |
Aug 02, 2017 | 60.54 | 60.57 | 58.38 | 58.57 | 1,116,143 | -1.62(-2.69%) |