Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.31 | 66.68 | 65.14 | 65.32 | 3,173,467 | +1.03(+1.59%) |
Oct 30, 2017 | 62.90 | 64.44 | 62.63 | 64.29 | 3,439,609 | +1.11(+1.76%) |
Oct 27, 2017 | 62.32 | 63.36 | 60.94 | 63.18 | 8,087,645 | -5.81(-8.43%) |
Oct 26, 2017 | 69.79 | 69.81 | 68.81 | 68.99 | 3,026,570 | -0.46(-0.67%) |
Oct 25, 2017 | 69.73 | 70.10 | 69.38 | 69.46 | 2,415,820 | -0.56(-0.80%) |
Oct 24, 2017 | 70.62 | 70.65 | 69.81 | 70.02 | 3,721,601 | -0.07(-0.10%) |
Oct 23, 2017 | 70.83 | 71.06 | 69.96 | 70.09 | 2,032,465 | -0.54(-0.77%) |
Oct 20, 2017 | 70.45 | 70.98 | 70.14 | 70.63 | 3,575,389 | +0.20(+0.29%) |
Oct 19, 2017 | 70.29 | 70.95 | 69.85 | 70.42 | 1,353,661 | +0.11(+0.15%) |
Oct 18, 2017 | 70.04 | 70.38 | 69.81 | 70.32 | 805,643 | +0.17(+0.25%) |
Oct 17, 2017 | 69.62 | 70.43 | 69.55 | 70.14 | 2,334,673 | +0.42(+0.60%) |
Oct 16, 2017 | 71.10 | 71.17 | 69.13 | 69.73 | 2,588,809 | -1.44(-2.03%) |
Oct 13, 2017 | 70.68 | 71.45 | 69.72 | 71.17 | 2,256,433 | +1.76(+2.54%) |
Oct 12, 2017 | 69.30 | 69.72 | 69.06 | 69.41 | 2,003,696 | +0.22(+0.32%) |
Oct 11, 2017 | 68.76 | 69.24 | 68.60 | 69.19 | 1,575,435 | +0.11(+0.15%) |
Oct 10, 2017 | 69.28 | 69.31 | 68.94 | 69.08 | 2,209,950 | -0.03(-0.04%) |
Oct 09, 2017 | 69.19 | 69.38 | 69.19 | 69.11 | 1,172,836 | -0.08(-0.11%) |
Oct 06, 2017 | 69.20 | 69.55 | 68.93 | 69.19 | 1,043,997 | -0.04(-0.06%) |
Oct 05, 2017 | 69.67 | 69.70 | 68.91 | 69.22 | 1,738,611 | -0.22(-0.32%) |
Oct 04, 2017 | 69.67 | 70.05 | 69.24 | 69.45 | 1,234,613 | -0.25(-0.36%) |
Oct 03, 2017 | 69.84 | 70.39 | 69.63 | 69.70 | 1,765,288 | -0.27(-0.39%) |
Oct 02, 2017 | 69.02 | 70.44 | 69.00 | 69.97 | 2,099,314 | +0.98(+1.42%) |
Sep 29, 2017 | 68.63 | 69.13 | 68.34 | 68.99 | 1,763,550 | +0.52(+0.76%) |
Sep 28, 2017 | 68.33 | 69.05 | 68.23 | 68.47 | 2,327,851 | -0.28(-0.41%) |
Sep 27, 2017 | 67.72 | 69.16 | 67.57 | 68.75 | 2,000,483 | +1.16(+1.72%) |
Sep 26, 2017 | 67.24 | 67.72 | 66.83 | 67.59 | 2,509,262 | +0.46(+0.69%) |
Sep 25, 2017 | 67.19 | 67.47 | 66.44 | 67.13 | 1,479,972 | -0.23(-0.34%) |
Sep 22, 2017 | 67.06 | 67.44 | 66.72 | 67.36 | 1,336,883 | +0.15(+0.22%) |
Sep 21, 2017 | 67.39 | 67.67 | 66.94 | 67.21 | 1,192,019 | -0.21(-0.32%) |
Sep 20, 2017 | 67.50 | 67.67 | 66.62 | 67.43 | 1,557,332 | +0.04(+0.06%) |
Sep 19, 2017 | 67.89 | 68.01 | 67.15 | 67.39 | 2,953,532 | +0.35(+0.52%) |
Sep 18, 2017 | 69.10 | 69.10 | 66.82 | 67.04 | 7,608,216 | -2.11(-3.05%) |
Sep 15, 2017 | 69.57 | 69.83 | 68.93 | 69.15 | 6,288,381 | -0.45(-0.64%) |
Sep 14, 2017 | 67.72 | 69.91 | 67.49 | 69.59 | 3,801,963 | +1.38(+2.03%) |
Sep 13, 2017 | 68.81 | 67.96 | 68.21 | 1,787,176 | -0.45(-0.66%) | |
Sep 12, 2017 | 68.06 | 68.75 | 67.60 | 68.66 | 1,715,288 | +0.47(+0.70%) |
Sep 11, 2017 | 68.20 | 66.91 | 68.19 | 2,507,189 | +1.10(+1.64%) | |
Sep 08, 2017 | 66.91 | 67.57 | 66.55 | 67.09 | 1,843,236 | +0.34(+0.51%) |
Sep 07, 2017 | 65.50 | 67.63 | 65.44 | 66.75 | 3,565,907 | +1.33(+2.03%) |
Sep 06, 2017 | 65.67 | 66.04 | 65.10 | 65.42 | 1,559,859 | +0.08(+0.12%) |
Sep 05, 2017 | 65.75 | 66.22 | 64.73 | 65.35 | 2,544,555 | -0.71(-1.07%) |
Sep 01, 2017 | 65.65 | 66.19 | 64.91 | 66.05 | 1,596,505 | +0.48(+0.74%) |
Aug 31, 2017 | 64.10 | 65.64 | 63.84 | 65.57 | 2,313,934 | +1.60(+2.50%) |
Aug 30, 2017 | 63.05 | 64.13 | 62.74 | 63.97 | 1,273,258 | +0.83(+1.32%) |
Aug 29, 2017 | 62.17 | 63.62 | 61.93 | 63.14 | 1,488,120 | +0.62(+0.99%) |
Aug 28, 2017 | 63.17 | 63.35 | 62.35 | 62.52 | 1,702,033 | -0.60(-0.95%) |
Aug 25, 2017 | 63.21 | 63.36 | 62.89 | 63.12 | 1,280,675 | +0.19(+0.31%) |
Aug 24, 2017 | 62.67 | 63.23 | 62.26 | 62.93 | 1,687,296 | +0.27(+0.43%) |
Aug 23, 2017 | 63.09 | 63.26 | 62.49 | 62.66 | 1,434,796 | -0.58(-0.92%) |
Aug 22, 2017 | 62.89 | 63.41 | 62.65 | 63.24 | 1,281,825 | +0.43(+0.68%) |
Aug 21, 2017 | 62.10 | 62.85 | 61.61 | 62.81 | 1,870,494 | +0.66(+1.06%) |
Aug 18, 2017 | 61.21 | 62.46 | 61.13 | 62.15 | 2,325,888 | +0.86(+1.40%) |
Aug 17, 2017 | 61.73 | 62.58 | 61.23 | 61.29 | 2,733,435 | -0.58(-0.94%) |
Aug 16, 2017 | 61.38 | 61.92 | 61.09 | 61.87 | 1,818,988 | +0.50(+0.82%) |
Aug 15, 2017 | 60.91 | 61.53 | 60.62 | 61.37 | 1,157,245 | +0.51(+0.84%) |
Aug 14, 2017 | 60.32 | 61.19 | 60.32 | 60.86 | 1,384,783 | +0.77(+1.29%) |
Aug 11, 2017 | 59.83 | 60.29 | 59.52 | 60.08 | 1,197,678 | +0.49(+0.83%) |
Aug 10, 2017 | 60.54 | 60.66 | 59.54 | 59.59 | 1,657,858 | -0.86(-1.42%) |
Aug 09, 2017 | 60.91 | 60.99 | 60.32 | 60.45 | 1,736,712 | -0.65(-1.06%) |
Aug 08, 2017 | 61.12 | 61.42 | 60.81 | 61.10 | 1,240,927 | -0.21(-0.35%) |
Aug 07, 2017 | 61.08 | 61.57 | 60.69 | 61.31 | 1,581,589 | +0.29(+0.48%) |
Aug 04, 2017 | 61.88 | 60.85 | 61.02 | 1,325,438 | -0.48(-0.79%) | |
Aug 03, 2017 | 61.81 | 62.19 | 61.19 | 61.51 | 1,812,757 | -0.48(-0.78%) |
Aug 02, 2017 | 62.69 | 62.73 | 61.82 | 61.99 | 1,709,937 | -0.71(-1.13%) |