Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.20 | 66.00 | 64.73 | 65.91 | 1,521,435 | +0.79(+1.22%) |
Oct 30, 2017 | 65.50 | 66.00 | 64.70 | 65.12 | 1,723,491 | -0.65(-0.98%) |
Oct 27, 2017 | 66.16 | 66.70 | 65.48 | 65.76 | 1,142,766 | -0.28(-0.43%) |
Oct 26, 2017 | 66.41 | 66.65 | 65.69 | 66.05 | 1,365,851 | +0.06(+0.08%) |
Oct 25, 2017 | 66.34 | 66.67 | 65.41 | 65.99 | 2,027,869 | -0.28(-0.42%) |
Oct 24, 2017 | 67.26 | 67.58 | 66.22 | 66.27 | 1,939,873 | -1.18(-1.76%) |
Oct 23, 2017 | 67.24 | 67.69 | 67.02 | 67.45 | 876,125 | +0.36(+0.53%) |
Oct 20, 2017 | 68.30 | 68.32 | 66.98 | 67.09 | 1,431,893 | -0.87(-1.28%) |
Oct 19, 2017 | 68.31 | 68.57 | 66.58 | 67.96 | 4,013,229 | -1.98(-2.84%) |
Oct 18, 2017 | 70.32 | 70.74 | 69.88 | 69.95 | 1,280,148 | -0.32(-0.46%) |
Oct 17, 2017 | 70.82 | 71.14 | 70.22 | 70.27 | 1,340,197 | -0.59(-0.84%) |
Oct 16, 2017 | 71.24 | 71.69 | 70.81 | 70.86 | 1,693,855 | -0.43(-0.60%) |
Oct 13, 2017 | 72.63 | 72.63 | 71.27 | 71.29 | 1,804,920 | -0.92(-1.28%) |
Oct 12, 2017 | 72.14 | 72.48 | 71.94 | 72.21 | 695,025 | -0.05(-0.07%) |
Oct 11, 2017 | 72.08 | 72.70 | 72.07 | 72.26 | 987,387 | +0.28(+0.39%) |
Oct 10, 2017 | 72.07 | 72.87 | 71.37 | 71.98 | 1,473,572 | +0.10(+0.13%) |
Oct 09, 2017 | 71.64 | 72.11 | 71.56 | 71.88 | 1,045,346 | -0.45(-0.63%) |
Oct 06, 2017 | 71.68 | 72.41 | 71.27 | 72.34 | 1,251,274 | +0.44(+0.61%) |
Oct 05, 2017 | 71.97 | 72.72 | 71.81 | 71.89 | 1,563,776 | -0.01(-0.02%) |
Oct 04, 2017 | 70.96 | 71.95 | 70.88 | 71.91 | 997,819 | +0.81(+1.13%) |
Oct 03, 2017 | 70.36 | 71.37 | 70.36 | 71.10 | 1,170,038 | +0.74(+1.06%) |
Oct 02, 2017 | 69.79 | 70.65 | 69.79 | 70.36 | 1,334,913 | +0.56(+0.81%) |
Sep 29, 2017 | 68.66 | 69.83 | 68.60 | 69.79 | 1,247,770 | +0.92(+1.34%) |
Sep 28, 2017 | 69.13 | 69.85 | 68.66 | 68.87 | 1,169,145 | -0.33(-0.48%) |
Sep 27, 2017 | 70.21 | 70.51 | 69.20 | 69.21 | 1,452,848 | -1.24(-1.76%) |
Sep 26, 2017 | 69.51 | 70.69 | 69.43 | 70.45 | 1,666,371 | +0.93(+1.34%) |
Sep 25, 2017 | 68.61 | 69.80 | 68.61 | 69.52 | 1,014,295 | +0.70(+1.02%) |
Sep 22, 2017 | 69.17 | 70.15 | 68.71 | 68.81 | 1,167,225 | -0.31(-0.45%) |
Sep 21, 2017 | 67.01 | 69.63 | 66.82 | 69.13 | 2,131,827 | +2.33(+3.49%) |
Sep 20, 2017 | 65.94 | 66.84 | 65.87 | 66.80 | 1,156,162 | +0.94(+1.43%) |
Sep 19, 2017 | 67.02 | 67.14 | 65.78 | 65.85 | 1,699,213 | -1.26(-1.87%) |
Sep 18, 2017 | 67.45 | 67.47 | 66.55 | 67.11 | 1,186,699 | -0.18(-0.26%) |
Sep 15, 2017 | 67.02 | 67.30 | 66.11 | 67.29 | 3,195,171 | +0.41(+0.61%) |
Sep 14, 2017 | 65.89 | 67.19 | 65.79 | 66.88 | 2,548,128 | +1.18(+1.79%) |
Sep 13, 2017 | 65.56 | 65.83 | 65.31 | 65.70 | 994,495 | -0.03(-0.05%) |
Sep 12, 2017 | 66.04 | 66.49 | 65.57 | 65.74 | 1,017,734 | -0.29(-0.45%) |
Sep 11, 2017 | 65.59 | 66.13 | 65.50 | 66.03 | 886,748 | +0.79(+1.20%) |
Sep 08, 2017 | 65.71 | 65.93 | 65.18 | 65.24 | 1,221,093 | -0.61(-0.92%) |
Sep 07, 2017 | 65.94 | 66.24 | 65.28 | 65.85 | 849,880 | -0.14(-0.21%) |
Sep 06, 2017 | 65.66 | 66.34 | 65.44 | 65.99 | 1,066,486 | +0.55(+0.85%) |
Sep 05, 2017 | 66.11 | 66.41 | 64.88 | 65.44 | 1,561,811 | -0.94(-1.42%) |
Sep 01, 2017 | 65.98 | 66.74 | 65.68 | 66.38 | 590,286 | +0.50(+0.76%) |
Aug 31, 2017 | 66.58 | 66.78 | 65.68 | 65.88 | 1,803,511 | -0.46(-0.69%) |
Aug 30, 2017 | 65.64 | 66.45 | 65.24 | 66.34 | 639,244 | +0.61(+0.93%) |
Aug 29, 2017 | 66.02 | 66.22 | 65.52 | 65.73 | 493,874 | -0.46(-0.69%) |
Aug 28, 2017 | 67.16 | 67.53 | 65.89 | 66.19 | 766,111 | -0.70(-1.04%) |
Aug 25, 2017 | 66.62 | 67.24 | 66.06 | 66.88 | 499,564 | +0.51(+0.77%) |
Aug 24, 2017 | 67.06 | 67.23 | 66.31 | 66.37 | 1,154,835 | -0.70(-1.05%) |
Aug 23, 2017 | 66.23 | 67.51 | 66.02 | 67.08 | 1,146,375 | +0.79(+1.19%) |
Aug 22, 2017 | 66.67 | 66.78 | 65.76 | 66.29 | 766,779 | -0.33(-0.50%) |
Aug 21, 2017 | 65.95 | 66.96 | 65.73 | 66.63 | 743,037 | +0.68(+1.04%) |
Aug 18, 2017 | 66.65 | 66.96 | 65.73 | 65.94 | 877,897 | -0.81(-1.22%) |
Aug 17, 2017 | 67.44 | 67.88 | 66.76 | 66.76 | 925,282 | -1.05(-1.55%) |
Aug 16, 2017 | 67.89 | 68.42 | 67.65 | 67.81 | 1,142,615 | -0.18(-0.27%) |
Aug 15, 2017 | 68.59 | 68.59 | 67.40 | 67.99 | 721,954 | -0.62(-0.90%) |
Aug 14, 2017 | 68.08 | 68.96 | 67.71 | 68.61 | 1,033,244 | +0.94(+1.38%) |
Aug 11, 2017 | 68.20 | 68.51 | 66.77 | 67.67 | 1,377,902 | -0.70(-1.03%) |
Aug 10, 2017 | 69.18 | 69.52 | 68.35 | 68.38 | 1,207,941 | -1.14(-1.64%) |
Aug 09, 2017 | 69.66 | 69.81 | 69.25 | 69.52 | 817,494 | -0.10(-0.15%) |
Aug 08, 2017 | 69.83 | 70.08 | 69.51 | 69.62 | 658,959 | -0.30(-0.43%) |
Aug 07, 2017 | 70.12 | 70.21 | 69.82 | 69.92 | 653,488 | -0.20(-0.29%) |
Aug 04, 2017 | 70.55 | 69.86 | 70.12 | 593,700 | +0.22(+0.31%) | |
Aug 03, 2017 | 70.19 | 70.41 | 69.88 | 69.91 | 2,116,913 | -0.39(-0.55%) |
Aug 02, 2017 | 70.87 | 71.39 | 69.98 | 70.30 | 655,236 | -0.83(-1.17%) |