Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.49 | 70.00 | 68.69 | 69.90 | 1,644,178 | +0.24(+0.34%) |
Oct 30, 2017 | 67.55 | 71.76 | 67.53 | 69.66 | 2,212,139 | +2.11(+3.12%) |
Oct 27, 2017 | 64.60 | 70.06 | 64.44 | 67.55 | 3,117,731 | +3.72(+5.83%) |
Oct 26, 2017 | 64.63 | 64.83 | 63.60 | 63.83 | 1,411,338 | -0.69(-1.07%) |
Oct 25, 2017 | 66.76 | 66.82 | 64.41 | 64.52 | 1,305,930 | -1.93(-2.90%) |
Oct 24, 2017 | 67.39 | 67.39 | 65.80 | 66.45 | 1,068,531 | -0.65(-0.97%) |
Oct 23, 2017 | 67.83 | 67.87 | 65.21 | 67.10 | 3,014,358 | -0.94(-1.38%) |
Oct 20, 2017 | 67.52 | 68.71 | 67.08 | 68.04 | 1,683,143 | +0.89(+1.33%) |
Oct 19, 2017 | 67.35 | 68.52 | 66.62 | 67.15 | 1,527,902 | +0.02(+0.03%) |
Oct 18, 2017 | 65.78 | 68.58 | 64.81 | 67.13 | 3,131,444 | -0.63(-0.93%) |
Oct 17, 2017 | 69.55 | 69.55 | 67.46 | 67.76 | 1,736,125 | -1.97(-2.83%) |
Oct 16, 2017 | 71.37 | 71.45 | 67.75 | 69.73 | 2,346,089 | -1.69(-2.37%) |
Oct 13, 2017 | 69.64 | 72.27 | 69.47 | 71.42 | 1,919,465 | +2.24(+3.24%) |
Oct 12, 2017 | 65.88 | 69.41 | 65.86 | 69.18 | 1,586,997 | +2.96(+4.47%) |
Oct 11, 2017 | 66.28 | 66.71 | 65.29 | 66.22 | 1,719,937 | +0.27(+0.41%) |
Oct 10, 2017 | 69.27 | 69.27 | 65.11 | 65.95 | 2,048,978 | -2.33(-3.41%) |
Oct 09, 2017 | 68.84 | 69.27 | 68.16 | 68.28 | 805,130 | -0.71(-1.03%) |
Oct 06, 2017 | 70.68 | 71.67 | 68.06 | 68.99 | 1,588,046 | -2.18(-3.06%) |
Oct 05, 2017 | 73.00 | 73.50 | 70.85 | 71.17 | 1,601,837 | -1.86(-2.55%) |
Oct 04, 2017 | 72.10 | 74.50 | 71.59 | 73.03 | 1,374,322 | +0.23(+0.32%) |
Oct 03, 2017 | 70.07 | 72.97 | 70.06 | 72.80 | 1,969,883 | +4.34(+6.34%) |
Oct 02, 2017 | 67.33 | 69.27 | 67.11 | 68.46 | 1,305,628 | +1.06(+1.57%) |
Sep 29, 2017 | 70.20 | 70.35 | 66.94 | 67.40 | 1,471,444 | -3.07(-4.36%) |
Sep 28, 2017 | 69.16 | 71.38 | 68.60 | 70.47 | 1,575,562 | +0.20(+0.28%) |
Sep 27, 2017 | 71.19 | 70.27 | 1,640,549 | +1.83(+2.67%) | ||
Sep 26, 2017 | 71.51 | 72.73 | 68.25 | 68.44 | 2,003,559 | -2.79(-3.92%) |
Sep 25, 2017 | 74.33 | 75.13 | 70.63 | 71.23 | 1,849,333 | -3.36(-4.50%) |
Sep 22, 2017 | 81.41 | 81.41 | 74.02 | 74.59 | 4,132,046 | -7.16(-8.76%) |
Sep 21, 2017 | 83.89 | 83.89 | 81.04 | 81.75 | 1,305,210 | -2.02(-2.41%) |
Sep 20, 2017 | 79.59 | 84.19 | 79.59 | 83.77 | 2,320,656 | +3.85(+4.82%) |
Sep 19, 2017 | 80.33 | 80.78 | 79.12 | 79.92 | 838,048 | -0.37(-0.46%) |
Sep 18, 2017 | 79.67 | 80.97 | 79.00 | 80.29 | 1,024,206 | +0.53(+0.66%) |
Sep 15, 2017 | 80.00 | 80.16 | 78.48 | 79.76 | 1,637,377 | -0.47(-0.59%) |
Sep 14, 2017 | 80.49 | 80.85 | 79.31 | 80.23 | 1,397,688 | -0.74(-0.91%) |
Sep 13, 2017 | 82.26 | 83.36 | 79.89 | 80.97 | 2,733,818 | -1.41(-1.71%) |
Sep 12, 2017 | 77.54 | 82.75 | 77.30 | 82.38 | 3,727,740 | +5.30(+6.88%) |
Sep 11, 2017 | 76.30 | 78.31 | 76.14 | 77.08 | 2,117,970 | -0.15(-0.19%) |
Sep 08, 2017 | 74.97 | 77.36 | 74.47 | 77.23 | 2,053,396 | +3.43(+4.65%) |
Sep 07, 2017 | 73.38 | 74.33 | 72.76 | 73.80 | 1,319,905 | +0.74(+1.01%) |
Sep 06, 2017 | 74.94 | 74.98 | 72.84 | 73.06 | 1,166,540 | -0.57(-0.77%) |
Sep 05, 2017 | 72.31 | 73.92 | 71.78 | 73.63 | 916,311 | +1.17(+1.61%) |
Sep 01, 2017 | 71.05 | 72.93 | 70.54 | 72.46 | 1,327,058 | +1.45(+2.04%) |
Aug 31, 2017 | 70.08 | 71.24 | 69.62 | 71.01 | 1,458,135 | +1.23(+1.76%) |
Aug 30, 2017 | 68.40 | 69.81 | 68.05 | 69.78 | 795,955 | +1.49(+2.18%) |
Aug 29, 2017 | 66.94 | 68.60 | 66.10 | 68.29 | 1,284,492 | -0.27(-0.39%) |
Aug 28, 2017 | 69.24 | 69.24 | 67.81 | 68.56 | 611,152 | -0.64(-0.92%) |
Aug 25, 2017 | 69.29 | 70.62 | 68.14 | 69.20 | 1,365,954 | +2.01(+2.99%) |
Aug 24, 2017 | 67.55 | 67.85 | 65.83 | 67.19 | 983,700 | -0.21(-0.31%) |
Aug 23, 2017 | 67.09 | 67.51 | 65.88 | 67.40 | 734,870 | -0.11(-0.16%) |
Aug 22, 2017 | 66.35 | 67.64 | 65.91 | 67.51 | 872,836 | +1.51(+2.29%) |
Aug 21, 2017 | 66.80 | 67.34 | 65.30 | 66.00 | 1,227,959 | -0.87(-1.30%) |
Aug 18, 2017 | 67.48 | 67.80 | 66.22 | 66.87 | 1,192,729 | -0.20(-0.30%) |
Aug 17, 2017 | 70.36 | 70.36 | 66.43 | 67.07 | 1,712,067 | -3.61(-5.11%) |
Aug 16, 2017 | 70.85 | 71.18 | 70.17 | 70.68 | 939,674 | -0.17(-0.24%) |
Aug 15, 2017 | 70.79 | 70.96 | 70.02 | 70.85 | 861,631 | +0.04(+0.06%) |
Aug 14, 2017 | 70.08 | 71.26 | 70.00 | 70.81 | 1,255,939 | +1.12(+1.61%) |
Aug 11, 2017 | 68.96 | 70.94 | 68.60 | 69.69 | 1,198,634 | +0.68(+0.99%) |
Aug 10, 2017 | 72.25 | 72.48 | 68.94 | 69.01 | 2,586,937 | -3.81(-5.23%) |
Aug 09, 2017 | 74.21 | 76.65 | 72.23 | 72.82 | 1,890,226 | -2.70(-3.58%) |
Aug 08, 2017 | 80.00 | 80.50 | 72.55 | 75.52 | 4,644,859 | -5.05(-6.27%) |
Aug 07, 2017 | 80.74 | 82.19 | 78.24 | 80.57 | 2,522,689 | +0.21(+0.26%) |
Aug 04, 2017 | 77.58 | 80.52 | 76.85 | 80.36 | 1,058,950 | +3.03(+3.92%) |
Aug 03, 2017 | 73.84 | 77.80 | 73.58 | 77.33 | 1,346,267 | +3.50(+4.74%) |
Aug 02, 2017 | 75.92 | 76.18 | 73.23 | 73.83 | 1,156,239 | -1.95(-2.57%) |