Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.06 | 68.06 | 67.21 | 67.67 | 445,327 | -0.43(-0.63%) |
Oct 30, 2017 | 67.50 | 68.37 | 67.50 | 68.09 | 544,947 | +0.60(+0.88%) |
Oct 27, 2017 | 67.09 | 67.72 | 66.61 | 67.50 | 682,645 | +0.46(+0.69%) |
Oct 26, 2017 | 67.50 | 67.84 | 66.86 | 67.04 | 627,241 | -0.22(-0.33%) |
Oct 25, 2017 | 68.32 | 68.51 | 66.93 | 67.26 | 744,077 | -1.11(-1.62%) |
Oct 24, 2017 | 67.69 | 68.76 | 67.56 | 68.36 | 1,063,269 | +0.29(+0.43%) |
Oct 23, 2017 | 67.55 | 68.15 | 67.49 | 68.07 | 627,522 | +0.21(+0.31%) |
Oct 20, 2017 | 67.65 | 68.12 | 67.42 | 67.86 | 437,521 | -0.04(-0.06%) |
Oct 19, 2017 | 67.67 | 68.27 | 67.50 | 67.90 | 431,693 | +0.17(+0.25%) |
Oct 18, 2017 | 67.47 | 68.02 | 67.47 | 67.73 | 288,232 | -0.10(-0.15%) |
Oct 17, 2017 | 67.47 | 67.95 | 67.29 | 67.84 | 428,694 | -0.11(-0.16%) |
Oct 16, 2017 | 68.95 | 69.02 | 67.70 | 67.95 | 476,034 | -0.85(-1.24%) |
Oct 13, 2017 | 69.42 | 69.51 | 68.38 | 68.80 | 599,671 | +0.36(+0.52%) |
Oct 12, 2017 | 68.12 | 68.59 | 67.69 | 68.44 | 473,400 | +0.52(+0.77%) |
Oct 11, 2017 | 67.97 | 68.23 | 66.74 | 67.92 | 648,544 | +0.25(+0.36%) |
Oct 10, 2017 | 68.36 | 68.36 | 67.31 | 67.67 | 1,086,513 | -0.03(-0.05%) |
Oct 09, 2017 | 67.75 | 68.13 | 67.44 | 67.71 | 293,520 | +0.26(+0.38%) |
Oct 06, 2017 | 66.45 | 67.49 | 66.07 | 67.45 | 514,088 | +0.76(+1.14%) |
Oct 05, 2017 | 66.81 | 67.32 | 66.45 | 66.69 | 551,241 | -0.55(-0.82%) |
Oct 04, 2017 | 66.63 | 67.67 | 66.63 | 67.25 | 589,580 | +0.85(+1.28%) |
Oct 03, 2017 | 65.70 | 66.52 | 65.38 | 66.40 | 622,078 | +0.71(+1.08%) |
Oct 02, 2017 | 65.96 | 66.19 | 65.54 | 65.69 | 477,038 | -0.31(-0.46%) |
Sep 29, 2017 | 67.08 | 67.08 | 65.79 | 66.00 | 765,427 | -0.97(-1.45%) |
Sep 28, 2017 | 66.59 | 67.26 | 66.47 | 66.97 | 431,468 | +0.37(+0.55%) |
Sep 27, 2017 | 66.52 | 67.18 | 66.35 | 66.60 | 474,565 | -0.59(-0.87%) |
Sep 26, 2017 | 67.27 | 67.86 | 66.98 | 67.19 | 511,616 | -0.60(-0.89%) |
Sep 25, 2017 | 67.03 | 68.13 | 66.51 | 67.79 | 772,120 | +0.23(+0.34%) |
Sep 22, 2017 | 67.71 | 68.06 | 67.21 | 67.56 | 378,339 | +0.34(+0.51%) |
Sep 21, 2017 | 66.95 | 68.14 | 66.74 | 67.22 | 586,321 | -0.38(-0.57%) |
Sep 20, 2017 | 69.09 | 69.89 | 67.30 | 67.61 | 1,027,448 | -1.24(-1.81%) |
Sep 19, 2017 | 68.64 | 69.09 | 68.24 | 68.85 | 470,013 | +0.69(+1.01%) |
Sep 18, 2017 | 68.53 | 68.63 | 67.80 | 68.16 | 1,080,606 | -0.74(-1.08%) |
Sep 15, 2017 | 69.93 | 70.14 | 68.90 | 68.90 | 878,586 | -0.89(-1.27%) |
Sep 14, 2017 | 69.24 | 69.97 | 68.88 | 69.79 | 616,192 | +0.36(+0.52%) |
Sep 13, 2017 | 70.69 | 71.01 | 69.36 | 69.43 | 697,700 | -1.11(-1.57%) |
Sep 12, 2017 | 69.86 | 70.60 | 69.58 | 70.54 | 470,254 | +0.53(+0.76%) |
Sep 11, 2017 | 70.67 | 71.70 | 69.95 | 70.00 | 713,933 | -1.60(-2.23%) |
Sep 08, 2017 | 71.96 | 71.98 | 71.12 | 71.60 | 628,680 | -0.07(-0.09%) |
Sep 07, 2017 | 70.63 | 71.87 | 70.46 | 71.67 | 599,211 | +1.49(+2.12%) |
Sep 06, 2017 | 70.94 | 71.65 | 69.85 | 70.18 | 752,483 | -0.83(-1.17%) |
Sep 05, 2017 | 70.00 | 71.07 | 69.84 | 71.01 | 723,764 | +1.48(+2.13%) |
Sep 01, 2017 | 69.64 | 69.81 | 68.75 | 69.53 | 505,278 | +0.26(+0.38%) |
Aug 31, 2017 | 68.57 | 69.32 | 68.32 | 69.27 | 871,010 | +0.85(+1.24%) |
Aug 30, 2017 | 69.07 | 69.40 | 68.37 | 68.42 | 520,560 | -1.02(-1.46%) |
Aug 29, 2017 | 69.98 | 69.98 | 68.36 | 69.43 | 994,805 | +0.19(+0.28%) |
Aug 28, 2017 | 67.78 | 69.24 | 67.08 | 69.24 | 943,957 | +1.87(+2.78%) |
Aug 25, 2017 | 67.37 | 67.66 | 66.66 | 67.37 | 437,085 | +0.38(+0.57%) |
Aug 24, 2017 | 66.67 | 67.50 | 66.29 | 66.99 | 555,383 | +0.45(+0.67%) |
Aug 23, 2017 | 66.44 | 66.65 | 66.08 | 66.54 | 443,591 | +0.12(+0.18%) |
Aug 22, 2017 | 66.77 | 67.12 | 66.23 | 66.42 | 276,333 | -0.41(-0.61%) |
Aug 21, 2017 | 66.12 | 66.86 | 65.92 | 66.83 | 522,435 | +0.77(+1.17%) |
Aug 18, 2017 | 67.26 | 67.39 | 65.80 | 66.06 | 631,954 | -0.47(-0.71%) |
Aug 17, 2017 | 67.21 | 67.45 | 66.40 | 66.53 | 576,601 | -0.36(-0.54%) |
Aug 16, 2017 | 66.37 | 67.28 | 66.22 | 66.90 | 960,564 | +0.61(+0.92%) |
Aug 15, 2017 | 64.97 | 66.41 | 64.81 | 66.29 | 740,743 | +0.57(+0.86%) |
Aug 14, 2017 | 64.74 | 66.29 | 64.35 | 65.72 | 688,340 | -0.02(-0.03%) |
Aug 11, 2017 | 65.68 | 66.10 | 65.19 | 65.74 | 875,020 | -0.01(-0.01%) |
Aug 10, 2017 | 64.31 | 65.91 | 63.87 | 65.74 | 1,212,787 | +2.00(+3.13%) |
Aug 09, 2017 | 62.87 | 64.62 | 62.10 | 63.75 | 1,195,762 | +2.20(+3.58%) |
Aug 08, 2017 | 61.92 | 62.31 | 60.95 | 61.54 | 833,368 | +0.13(+0.21%) |
Aug 07, 2017 | 61.80 | 61.93 | 61.30 | 61.42 | 362,966 | -0.51(-0.82%) |
Aug 04, 2017 | 62.32 | 62.43 | 61.56 | 61.93 | 550,122 | -0.70(-1.12%) |
Aug 03, 2017 | 62.88 | 63.37 | 62.43 | 62.63 | 565,243 | -0.41(-0.66%) |
Aug 02, 2017 | 61.77 | 63.65 | 61.77 | 63.04 | 799,225 | +1.02(+1.64%) |