Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.19 | 70.38 | 69.35 | 69.59 | 1,305,028 | -0.42(-0.60%) |
Oct 30, 2017 | 70.26 | 70.42 | 69.44 | 70.01 | 1,547,345 | -0.47(-0.67%) |
Oct 27, 2017 | 70.53 | 72.37 | 70.32 | 70.48 | 1,874,932 | +0.46(+0.65%) |
Oct 26, 2017 | 69.59 | 70.23 | 69.52 | 70.03 | 949,546 | +0.83(+1.20%) |
Oct 25, 2017 | 69.81 | 70.12 | 68.82 | 69.20 | 2,253,934 | -0.70(-1.00%) |
Oct 24, 2017 | 69.67 | 70.12 | 69.57 | 69.90 | 1,072,180 | +0.25(+0.35%) |
Oct 23, 2017 | 70.02 | 70.25 | 69.60 | 69.65 | 2,215,600 | -0.36(-0.51%) |
Oct 20, 2017 | 69.67 | 70.68 | 69.48 | 70.01 | 2,308,209 | +0.68(+0.98%) |
Oct 19, 2017 | 69.27 | 69.40 | 68.58 | 69.33 | 1,937,631 | +0.01(+0.01%) |
Oct 18, 2017 | 69.02 | 69.57 | 68.71 | 69.32 | 2,263,380 | +0.34(+0.49%) |
Oct 17, 2017 | 66.89 | 69.26 | 66.71 | 68.98 | 2,654,914 | +1.15(+1.70%) |
Oct 16, 2017 | 67.39 | 67.98 | 67.05 | 67.83 | 1,713,788 | +0.66(+0.98%) |
Oct 13, 2017 | 66.92 | 67.21 | 66.68 | 67.17 | 1,168,693 | +0.18(+0.27%) |
Oct 12, 2017 | 66.79 | 67.10 | 66.19 | 67.00 | 2,127,945 | -0.11(-0.16%) |
Oct 11, 2017 | 67.28 | 67.54 | 67.03 | 67.11 | 2,736,159 | +0.05(+0.08%) |
Oct 10, 2017 | 67.68 | 67.82 | 66.90 | 67.06 | 1,244,701 | -0.39(-0.58%) |
Oct 09, 2017 | 68.33 | 68.41 | 67.24 | 67.45 | 1,740,857 | -0.92(-1.35%) |
Oct 06, 2017 | 67.08 | 68.49 | 66.82 | 68.37 | 2,278,783 | +1.47(+2.20%) |
Oct 05, 2017 | 66.88 | 67.08 | 66.11 | 66.90 | 1,946,310 | +0.10(+0.15%) |
Oct 04, 2017 | 67.26 | 67.50 | 66.57 | 66.80 | 1,433,826 | -0.43(-0.64%) |
Oct 03, 2017 | 66.95 | 67.25 | 66.48 | 67.22 | 2,074,350 | +0.79(+1.19%) |
Oct 02, 2017 | 65.90 | 66.48 | 65.39 | 66.43 | 1,829,880 | +0.33(+0.49%) |
Sep 29, 2017 | 66.19 | 66.24 | 65.57 | 66.11 | 2,555,984 | -0.15(-0.23%) |
Sep 28, 2017 | 66.56 | 66.82 | 65.63 | 66.26 | 2,728,133 | -0.16(-0.24%) |
Sep 27, 2017 | 67.46 | 66.42 | 3,677,846 | +1.21(+1.85%) | ||
Sep 26, 2017 | 67.57 | 68.58 | 65.07 | 65.21 | 7,378,115 | -4.56(-6.53%) |
Sep 25, 2017 | 69.68 | 70.37 | 68.73 | 69.77 | 2,856,899 | +0.22(+0.31%) |
Sep 22, 2017 | 69.60 | 69.93 | 69.08 | 69.55 | 2,262,705 | -0.15(-0.22%) |
Sep 21, 2017 | 70.30 | 70.39 | 69.36 | 69.70 | 2,175,526 | -0.62(-0.88%) |
Sep 20, 2017 | 70.11 | 70.75 | 69.83 | 70.32 | 1,702,978 | +0.41(+0.59%) |
Sep 19, 2017 | 70.79 | 70.81 | 69.50 | 69.91 | 2,887,629 | -0.89(-1.26%) |
Sep 18, 2017 | 70.50 | 71.20 | 70.41 | 70.80 | 2,044,322 | +0.43(+0.61%) |
Sep 15, 2017 | 69.88 | 70.88 | 69.81 | 70.37 | 2,467,656 | +0.55(+0.79%) |
Sep 14, 2017 | 69.96 | 70.05 | 68.97 | 69.82 | 2,454,412 | -0.35(-0.50%) |
Sep 13, 2017 | 68.33 | 71.01 | 68.33 | 70.17 | 3,191,555 | +2.01(+2.95%) |
Sep 12, 2017 | 66.90 | 68.33 | 66.90 | 68.15 | 1,789,218 | +1.24(+1.86%) |
Sep 11, 2017 | 66.54 | 68.60 | 66.54 | 66.91 | 2,669,540 | +1.00(+1.51%) |
Sep 08, 2017 | 64.48 | 66.46 | 64.08 | 65.91 | 2,695,206 | +1.26(+1.95%) |
Sep 07, 2017 | 65.76 | 65.95 | 64.38 | 64.66 | 3,622,742 | -1.10(-1.67%) |
Sep 06, 2017 | 68.22 | 68.26 | 65.42 | 65.75 | 3,891,827 | -2.37(-3.49%) |
Sep 05, 2017 | 68.36 | 68.69 | 67.57 | 68.13 | 2,072,312 | -0.61(-0.89%) |
Sep 01, 2017 | 69.19 | 69.23 | 68.53 | 68.74 | 1,701,476 | -0.14(-0.21%) |
Aug 31, 2017 | 69.50 | 69.83 | 68.86 | 68.88 | 1,937,442 | -0.66(-0.95%) |
Aug 30, 2017 | 69.35 | 69.96 | 69.26 | 69.55 | 1,463,691 | +0.20(+0.29%) |
Aug 29, 2017 | 70.82 | 71.25 | 68.91 | 69.35 | 2,837,551 | -1.85(-2.59%) |
Aug 28, 2017 | 70.19 | 71.52 | 69.87 | 71.19 | 2,404,327 | +0.97(+1.39%) |
Aug 25, 2017 | 69.61 | 71.01 | 69.29 | 70.22 | 2,125,221 | +1.09(+1.58%) |
Aug 24, 2017 | 70.20 | 70.39 | 69.11 | 69.13 | 1,261,990 | -0.89(-1.27%) |
Aug 23, 2017 | 71.31 | 71.51 | 69.95 | 70.02 | 1,461,620 | -1.56(-2.18%) |
Aug 22, 2017 | 71.02 | 72.01 | 70.95 | 71.58 | 1,112,416 | +0.66(+0.93%) |
Aug 21, 2017 | 70.59 | 71.28 | 70.49 | 70.92 | 1,215,087 | +0.44(+0.62%) |
Aug 18, 2017 | 70.45 | 71.01 | 70.25 | 70.48 | 1,976,101 | -0.12(-0.17%) |
Aug 17, 2017 | 70.76 | 71.57 | 70.43 | 70.60 | 1,679,109 | -0.22(-0.31%) |
Aug 16, 2017 | 70.19 | 71.10 | 70.07 | 70.81 | 1,521,627 | +0.76(+1.09%) |
Aug 15, 2017 | 69.75 | 70.30 | 69.19 | 70.05 | 2,602,339 | +0.61(+0.88%) |
Aug 14, 2017 | 70.26 | 70.35 | 68.96 | 69.44 | 1,637,646 | -0.50(-0.71%) |
Aug 11, 2017 | 69.46 | 70.05 | 69.15 | 69.93 | 1,330,181 | +0.68(+0.98%) |
Aug 10, 2017 | 68.06 | 69.89 | 67.97 | 69.25 | 2,759,322 | +1.05(+1.54%) |
Aug 09, 2017 | 68.50 | 68.81 | 67.95 | 68.20 | 3,101,679 | -0.46(-0.67%) |
Aug 08, 2017 | 70.13 | 70.26 | 68.25 | 68.67 | 2,863,992 | -1.63(-2.32%) |
Aug 07, 2017 | 69.72 | 70.73 | 69.72 | 70.29 | 1,074,430 | +0.52(+0.75%) |
Aug 04, 2017 | 68.99 | 69.92 | 68.50 | 69.77 | 1,475,406 | +0.90(+1.30%) |
Aug 03, 2017 | 70.55 | 70.55 | 68.82 | 68.88 | 2,323,945 | -2.08(-2.93%) |
Aug 02, 2017 | 71.15 | 71.58 | 70.52 | 70.96 | 1,146,111 | -0.20(-0.28%) |