Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.19 | 67.35 | 67.08 | 67.25 | 733,956 | +0.20(+0.30%) |
Oct 30, 2017 | 67.45 | 67.01 | 67.05 | 300,762 | -0.53(-0.79%) | |
Oct 27, 2017 | 67.54 | 67.79 | 67.25 | 67.58 | 244,721 | -0.01(-0.01%) |
Oct 26, 2017 | 67.67 | 67.78 | 67.56 | 67.59 | 305,520 | +0.15(+0.22%) |
Oct 25, 2017 | 67.75 | 67.83 | 67.22 | 67.44 | 377,650 | -0.52(-0.76%) |
Oct 24, 2017 | 68.22 | 68.22 | 67.88 | 67.96 | 236,646 | -0.17(-0.25%) |
Oct 23, 2017 | 68.29 | 68.48 | 68.08 | 68.13 | 410,476 | -0.16(-0.24%) |
Oct 20, 2017 | 68.24 | 68.30 | 68.04 | 68.29 | 235,369 | +0.16(+0.24%) |
Oct 19, 2017 | 67.97 | 68.22 | 67.96 | 68.13 | 295,402 | +0.06(+0.09%) |
Oct 18, 2017 | 68.08 | 68.18 | 67.91 | 68.07 | 309,334 | +0.13(+0.20%) |
Oct 17, 2017 | 67.86 | 67.94 | 67.74 | 67.93 | 312,834 | +0.03(+0.05%) |
Oct 16, 2017 | 67.83 | 67.99 | 67.83 | 67.90 | 180,120 | +0.11(+0.16%) |
Oct 13, 2017 | 67.96 | 68.01 | 67.74 | 67.79 | 402,210 | -0.13(-0.18%) |
Oct 12, 2017 | 67.99 | 68.10 | 67.85 | 67.92 | 221,564 | -0.34(-0.49%) |
Oct 11, 2017 | 68.19 | 68.31 | 68.14 | 68.26 | 347,677 | -0.05(-0.07%) |
Oct 10, 2017 | 68.13 | 68.37 | 68.13 | 68.30 | 190,683 | +0.40(+0.59%) |
Oct 09, 2017 | 67.89 | 67.99 | 67.82 | 67.90 | 199,650 | +0.10(+0.15%) |
Oct 06, 2017 | 67.84 | 67.99 | 67.68 | 67.80 | 193,743 | -0.24(-0.36%) |
Oct 05, 2017 | 67.92 | 68.11 | 67.91 | 68.04 | 243,310 | +0.16(+0.23%) |
Oct 04, 2017 | 67.71 | 67.95 | 67.66 | 67.89 | 328,861 | +0.05(+0.07%) |
Oct 03, 2017 | 67.70 | 67.86 | 67.62 | 67.84 | 236,878 | +0.17(+0.26%) |
Oct 02, 2017 | 67.46 | 67.70 | 67.31 | 67.67 | 245,528 | +0.20(+0.30%) |
Sep 29, 2017 | 67.42 | 67.53 | 67.27 | 67.46 | 259,844 | +0.02(+0.03%) |
Sep 28, 2017 | 67.13 | 67.51 | 67.13 | 67.44 | 386,951 | +0.24(+0.36%) |
Sep 27, 2017 | 67.31 | 67.33 | 66.94 | 67.20 | 245,065 | -0.13(-0.20%) |
Sep 26, 2017 | 67.50 | 67.53 | 67.30 | 67.33 | 447,518 | -0.13(-0.20%) |
Sep 25, 2017 | 67.09 | 67.48 | 67.09 | 67.46 | 262,561 | +0.38(+0.57%) |
Sep 22, 2017 | 66.92 | 67.15 | 66.92 | 67.08 | 217,489 | +0.16(+0.24%) |
Sep 21, 2017 | 67.10 | 67.12 | 66.87 | 66.92 | 264,596 | -0.20(-0.30%) |
Sep 20, 2017 | 67.16 | 67.31 | 66.91 | 67.12 | 409,760 | +0.02(+0.02%) |
Sep 19, 2017 | 66.87 | 67.15 | 66.81 | 67.10 | 253,318 | +0.29(+0.43%) |
Sep 18, 2017 | 66.67 | 66.82 | 66.58 | 66.82 | 255,483 | +0.14(+0.21%) |
Sep 15, 2017 | 66.45 | 66.68 | 66.39 | 66.68 | 225,267 | +0.23(+0.35%) |
Sep 14, 2017 | 66.15 | 66.45 | 66.15 | 66.44 | 312,534 | +0.24(+0.36%) |
Sep 13, 2017 | 66.05 | 66.21 | 66.01 | 66.20 | 241,634 | +0.12(+0.18%) |
Sep 12, 2017 | 65.95 | 66.09 | 65.94 | 66.08 | 321,845 | +0.23(+0.34%) |
Sep 11, 2017 | 65.51 | 65.89 | 65.51 | 65.86 | 349,109 | +0.56(+0.86%) |
Sep 08, 2017 | 65.38 | 65.40 | 65.21 | 65.30 | 223,582 | -0.18(-0.27%) |
Sep 07, 2017 | 65.66 | 65.75 | 65.40 | 65.48 | 261,690 | -0.16(-0.25%) |
Sep 06, 2017 | 65.56 | 65.73 | 65.53 | 65.64 | 276,976 | +0.27(+0.42%) |
Sep 05, 2017 | 65.53 | 65.65 | 65.13 | 65.37 | 1,140,168 | -0.29(-0.44%) |
Sep 01, 2017 | 65.56 | 65.75 | 65.52 | 65.66 | 295,762 | +0.17(+0.26%) |
Aug 31, 2017 | 65.43 | 65.58 | 65.38 | 65.48 | 489,280 | +0.23(+0.36%) |
Aug 30, 2017 | 65.30 | 65.36 | 65.18 | 65.25 | 256,419 | -0.10(-0.15%) |
Aug 29, 2017 | 65.11 | 65.41 | 65.09 | 65.35 | 790,767 | +0.07(+0.11%) |
Aug 28, 2017 | 65.43 | 65.45 | 65.14 | 65.28 | 231,852 | -0.06(-0.10%) |
Aug 25, 2017 | 65.29 | 65.52 | 65.27 | 65.34 | 189,562 | +0.26(+0.39%) |
Aug 24, 2017 | 65.16 | 65.29 | 65.05 | 65.09 | 240,290 | -0.05(-0.07%) |
Aug 23, 2017 | 65.17 | 65.33 | 65.13 | 65.13 | 241,430 | -0.19(-0.29%) |
Aug 22, 2017 | 65.03 | 65.38 | 65.02 | 65.32 | 268,628 | +0.39(+0.60%) |
Aug 21, 2017 | 64.77 | 65.01 | 64.67 | 64.93 | 293,394 | +0.18(+0.28%) |
Aug 18, 2017 | 64.82 | 65.10 | 64.66 | 64.75 | 354,474 | -0.21(-0.32%) |
Aug 17, 2017 | 65.60 | 65.68 | 64.96 | 64.96 | 319,005 | -0.87(-1.32%) |
Aug 16, 2017 | 65.80 | 65.98 | 65.75 | 65.83 | 369,272 | +0.05(+0.07%) |
Aug 15, 2017 | 65.73 | 65.88 | 65.64 | 65.79 | 210,002 | +0.03(+0.05%) |
Aug 14, 2017 | 65.64 | 65.85 | 65.63 | 65.76 | 336,083 | +0.39(+0.60%) |
Aug 11, 2017 | 65.55 | 65.64 | 65.33 | 65.37 | 362,213 | -0.14(-0.21%) |
Aug 10, 2017 | 65.73 | 65.79 | 65.48 | 65.51 | 614,715 | -0.33(-0.51%) |
Aug 09, 2017 | 65.80 | 65.86 | 65.70 | 65.84 | 469,960 | +0.03(+0.05%) |
Aug 08, 2017 | 65.90 | 66.03 | 65.70 | 65.81 | 648,132 | -0.13(-0.20%) |
Aug 07, 2017 | 65.85 | 65.94 | 65.82 | 65.94 | 179,510 | +0.05(+0.07%) |
Aug 04, 2017 | 65.95 | 65.98 | 65.71 | 65.90 | 283,845 | +0.06(+0.09%) |
Aug 03, 2017 | 65.68 | 65.92 | 65.66 | 65.83 | 311,320 | +0.14(+0.21%) |
Aug 02, 2017 | 65.81 | 65.81 | 65.58 | 65.69 | 313,135 | -0.12(-0.18%) |