Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.01 | 66.17 | 65.55 | 66.14 | 5,339,446 | +0.12(+0.19%) |
Oct 30, 2017 | 66.28 | 65.74 | 66.01 | 4,724,466 | +0.14(+0.21%) | |
Oct 27, 2017 | 65.72 | 66.00 | 65.18 | 65.87 | 7,887,334 | +0.30(+0.45%) |
Oct 26, 2017 | 66.07 | 66.45 | 65.42 | 65.57 | 7,757,960 | -0.41(-0.61%) |
Oct 25, 2017 | 65.91 | 66.21 | 65.59 | 65.98 | 9,360,995 | -0.26(-0.39%) |
Oct 24, 2017 | 66.53 | 66.68 | 66.00 | 66.24 | 5,367,822 | -0.33(-0.50%) |
Oct 23, 2017 | 67.00 | 67.04 | 66.50 | 66.57 | 7,031,009 | -0.31(-0.47%) |
Oct 20, 2017 | 67.01 | 67.13 | 66.66 | 66.88 | 7,974,620 | -0.22(-0.32%) |
Oct 19, 2017 | 67.14 | 67.28 | 66.84 | 67.10 | 4,059,778 | -0.05(-0.07%) |
Oct 18, 2017 | 67.03 | 67.36 | 66.96 | 67.15 | 5,509,590 | -0.07(-0.11%) |
Oct 17, 2017 | 67.16 | 67.33 | 67.05 | 67.22 | 3,719,146 | +0.06(+0.09%) |
Oct 16, 2017 | 67.48 | 67.54 | 67.13 | 67.16 | 7,531,381 | -0.34(-0.50%) |
Oct 13, 2017 | 67.60 | 67.67 | 67.23 | 67.50 | 3,401,540 | +0.15(+0.22%) |
Oct 12, 2017 | 66.91 | 67.36 | 66.89 | 67.35 | 4,775,880 | +0.44(+0.66%) |
Oct 11, 2017 | 66.72 | 67.06 | 66.45 | 66.91 | 6,710,929 | +0.28(+0.42%) |
Oct 10, 2017 | 66.61 | 67.05 | 66.50 | 66.63 | 5,558,508 | +0.09(+0.14%) |
Oct 09, 2017 | 66.43 | 66.66 | 66.36 | 66.54 | 2,468,507 | +0.13(+0.20%) |
Oct 06, 2017 | 66.41 | 66.45 | 65.85 | 66.41 | 5,742,800 | -0.24(-0.36%) |
Oct 05, 2017 | 66.48 | 66.92 | 66.27 | 66.65 | 8,865,804 | +0.21(+0.31%) |
Oct 04, 2017 | 66.02 | 66.49 | 65.86 | 66.44 | 4,344,076 | +0.42(+0.64%) |
Oct 03, 2017 | 65.98 | 66.10 | 65.85 | 66.02 | 3,403,663 | +0.05(+0.08%) |
Oct 02, 2017 | 66.21 | 66.30 | 65.91 | 65.97 | 13,023,212 | -0.13(-0.20%) |
Sep 29, 2017 | 66.02 | 66.19 | 65.82 | 66.10 | 6,730,085 | +0.07(+0.11%) |
Sep 28, 2017 | 65.42 | 66.09 | 65.41 | 66.03 | 8,659,586 | +0.49(+0.74%) |
Sep 27, 2017 | 65.35 | 65.54 | 9,048,988 | -0.53(-0.80%) | ||
Sep 26, 2017 | 66.13 | 66.26 | 65.98 | 66.07 | 7,468,602 | +0.02(+0.03%) |
Sep 25, 2017 | 65.81 | 66.27 | 65.77 | 66.05 | 6,073,880 | +0.35(+0.54%) |
Sep 22, 2017 | 66.07 | 66.37 | 65.65 | 65.70 | 7,887,513 | -0.39(-0.60%) |
Sep 21, 2017 | 66.26 | 66.61 | 66.09 | 66.09 | 9,705,996 | -0.21(-0.32%) |
Sep 20, 2017 | 66.56 | 66.70 | 65.98 | 66.31 | 8,252,415 | -0.16(-0.25%) |
Sep 19, 2017 | 67.00 | 67.03 | 66.36 | 66.47 | 7,418,684 | -0.52(-0.77%) |
Sep 18, 2017 | 67.23 | 67.39 | 66.79 | 66.99 | 6,035,605 | -0.36(-0.54%) |
Sep 15, 2017 | 67.10 | 67.36 | 66.75 | 67.35 | 13,773,608 | +0.28(+0.42%) |
Sep 14, 2017 | 66.63 | 67.09 | 66.36 | 67.07 | 5,586,846 | +0.41(+0.62%) |
Sep 13, 2017 | 66.90 | 66.92 | 66.45 | 66.66 | 4,625,913 | -0.25(-0.37%) |
Sep 12, 2017 | 67.52 | 67.58 | 66.68 | 66.91 | 10,113,017 | -0.68(-1.01%) |
Sep 11, 2017 | 67.27 | 67.63 | 67.05 | 67.59 | 7,179,865 | +0.57(+0.84%) |
Sep 08, 2017 | 66.94 | 67.26 | 66.83 | 67.02 | 4,431,480 | -0.04(-0.06%) |
Sep 07, 2017 | 66.77 | 67.14 | 66.66 | 67.06 | 8,908,662 | +0.43(+0.65%) |
Sep 06, 2017 | 66.65 | 67.00 | 66.57 | 66.63 | 4,806,701 | +0.13(+0.20%) |
Sep 05, 2017 | 66.75 | 66.92 | 66.17 | 66.49 | 9,338,252 | -0.14(-0.21%) |
Sep 01, 2017 | 66.67 | 66.95 | 66.54 | 66.63 | 9,678,988 | +0.01(+0.01%) |
Aug 31, 2017 | 66.31 | 66.82 | 66.30 | 66.63 | 9,701,754 | +0.43(+0.64%) |
Aug 30, 2017 | 65.72 | 66.22 | 65.54 | 66.20 | 3,980,812 | +0.35(+0.54%) |
Aug 29, 2017 | 65.89 | 66.15 | 65.79 | 65.85 | 4,649,550 | -0.10(-0.15%) |
Aug 28, 2017 | 66.41 | 66.41 | 65.76 | 65.95 | 4,472,550 | -0.34(-0.51%) |
Aug 25, 2017 | 66.22 | 66.51 | 65.98 | 66.28 | 6,554,452 | +0.31(+0.47%) |
Aug 24, 2017 | 66.23 | 66.53 | 65.95 | 65.97 | 3,706,269 | -0.07(-0.10%) |
Aug 23, 2017 | 65.46 | 66.16 | 65.37 | 66.04 | 4,562,315 | +0.54(+0.83%) |
Aug 22, 2017 | 65.67 | 65.81 | 65.33 | 65.49 | 6,091,192 | -0.06(-0.09%) |
Aug 21, 2017 | 65.06 | 65.70 | 64.87 | 65.55 | 5,839,373 | +0.58(+0.90%) |
Aug 18, 2017 | 65.21 | 65.28 | 64.80 | 64.97 | 10,659,159 | -0.48(-0.74%) |
Aug 17, 2017 | 65.75 | 66.04 | 65.43 | 65.45 | 7,083,035 | -0.45(-0.68%) |
Aug 16, 2017 | 65.67 | 66.08 | 65.66 | 65.90 | 8,326,142 | +0.29(+0.44%) |
Aug 15, 2017 | 65.46 | 65.67 | 65.24 | 65.62 | 6,328,426 | -0.19(-0.29%) |
Aug 14, 2017 | 65.03 | 65.90 | 64.99 | 65.81 | 11,957,502 | +0.99(+1.53%) |
Aug 11, 2017 | 65.12 | 65.26 | 64.55 | 64.81 | 8,975,395 | -0.31(-0.48%) |
Aug 10, 2017 | 65.44 | 65.64 | 65.11 | 65.12 | 5,937,072 | -0.50(-0.76%) |
Aug 09, 2017 | 65.89 | 65.89 | 65.45 | 65.63 | 5,760,389 | -0.11(-0.17%) |
Aug 08, 2017 | 65.65 | 66.00 | 65.54 | 65.74 | 8,824,132 | -0.36(-0.55%) |
Aug 07, 2017 | 66.03 | 66.16 | 65.77 | 66.10 | 6,115,290 | +0.05(+0.07%) |
Aug 04, 2017 | 65.85 | 66.24 | 65.81 | 66.05 | 7,814,063 | +0.22(+0.34%) |
Aug 03, 2017 | 65.99 | 66.24 | 65.72 | 65.83 | 6,612,524 | -0.23(-0.35%) |
Aug 02, 2017 | 66.26 | 66.36 | 65.84 | 66.06 | 7,400,400 | -0.42(-0.63%) |