Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.77 | 67.33 | 66.76 | 67.11 | 111,516 | +0.45(+0.68%) |
Oct 30, 2017 | 67.35 | 66.30 | 66.66 | 391,306 | -0.93(-1.37%) | |
Oct 27, 2017 | 67.31 | 67.63 | 66.95 | 67.58 | 1,079,493 | +0.27(+0.40%) |
Oct 26, 2017 | 67.15 | 67.48 | 67.15 | 67.31 | 209,961 | +0.38(+0.57%) |
Oct 25, 2017 | 67.11 | 67.11 | 66.35 | 66.93 | 248,215 | -0.29(-0.43%) |
Oct 24, 2017 | 67.25 | 67.57 | 67.16 | 67.22 | 202,070 | +0.13(+0.19%) |
Oct 23, 2017 | 67.51 | 67.58 | 66.99 | 67.09 | 229,677 | -0.36(-0.53%) |
Oct 20, 2017 | 67.56 | 67.74 | 67.31 | 67.44 | 254,507 | +0.37(+0.55%) |
Oct 19, 2017 | 66.91 | 67.07 | 66.56 | 67.07 | 259,780 | -0.23(-0.35%) |
Oct 18, 2017 | 67.09 | 67.43 | 67.01 | 67.31 | 234,917 | +0.50(+0.75%) |
Oct 17, 2017 | 66.90 | 67.16 | 66.66 | 66.80 | 385,406 | -0.15(-0.22%) |
Oct 16, 2017 | 67.22 | 67.43 | 66.83 | 66.95 | 265,600 | -0.08(-0.12%) |
Oct 13, 2017 | 67.23 | 67.38 | 66.99 | 67.03 | 173,397 | -0.02(-0.03%) |
Oct 12, 2017 | 67.11 | 67.23 | 66.80 | 67.05 | 473,158 | -0.17(-0.25%) |
Oct 11, 2017 | 67.36 | 67.45 | 67.10 | 67.22 | 283,597 | -0.11(-0.17%) |
Oct 10, 2017 | 67.42 | 67.53 | 67.19 | 67.33 | 190,216 | +0.18(+0.27%) |
Oct 09, 2017 | 67.58 | 67.76 | 67.05 | 67.15 | 328,358 | -0.37(-0.55%) |
Oct 06, 2017 | 67.55 | 67.67 | 67.30 | 67.52 | 564,805 | -0.23(-0.35%) |
Oct 05, 2017 | 67.73 | 67.96 | 67.61 | 67.75 | 427,272 | +0.22(+0.33%) |
Oct 04, 2017 | 67.75 | 67.93 | 67.36 | 67.53 | 695,620 | -0.31(-0.46%) |
Oct 03, 2017 | 67.79 | 67.85 | 67.37 | 67.85 | 1,038,878 | +0.12(+0.17%) |
Oct 02, 2017 | 66.81 | 67.73 | 66.66 | 67.73 | 2,560,672 | +1.02(+1.52%) |
Sep 29, 2017 | 66.64 | 66.86 | 66.55 | 66.71 | 321,525 | +0.08(+0.11%) |
Sep 28, 2017 | 66.38 | 66.68 | 66.10 | 66.64 | 205,818 | +0.17(+0.26%) |
Sep 27, 2017 | 65.59 | 66.62 | 65.27 | 66.47 | 789,108 | +1.20(+1.83%) |
Sep 26, 2017 | 65.07 | 65.49 | 64.86 | 65.27 | 208,981 | +0.43(+0.66%) |
Sep 25, 2017 | 64.44 | 64.88 | 64.39 | 64.84 | 295,643 | +0.41(+0.63%) |
Sep 22, 2017 | 63.93 | 64.50 | 63.93 | 64.43 | 144,754 | +0.45(+0.71%) |
Sep 21, 2017 | 63.99 | 64.18 | 63.93 | 63.98 | 99,933 | +0.01(+0.01%) |
Sep 20, 2017 | 63.69 | 64.11 | 63.63 | 63.97 | 133,455 | +0.33(+0.51%) |
Sep 19, 2017 | 63.70 | 63.73 | 63.52 | 63.64 | 128,004 | +0.05(+0.08%) |
Sep 18, 2017 | 63.35 | 63.80 | 63.22 | 63.60 | 157,010 | +0.38(+0.60%) |
Sep 15, 2017 | 62.72 | 63.22 | 62.72 | 63.22 | 107,084 | +0.43(+0.69%) |
Sep 14, 2017 | 62.78 | 62.91 | 62.62 | 62.79 | 119,962 | -0.05(-0.09%) |
Sep 13, 2017 | 62.53 | 62.94 | 62.46 | 62.84 | 93,072 | +0.26(+0.42%) |
Sep 12, 2017 | 62.27 | 62.63 | 62.27 | 62.58 | 124,170 | +0.51(+0.82%) |
Sep 11, 2017 | 61.92 | 62.22 | 61.92 | 62.07 | 171,008 | +0.57(+0.93%) |
Sep 08, 2017 | 61.30 | 61.68 | 61.14 | 61.49 | 103,270 | +0.05(+0.09%) |
Sep 07, 2017 | 61.65 | 61.65 | 61.16 | 61.44 | 210,612 | -0.10(-0.16%) |
Sep 06, 2017 | 61.60 | 61.76 | 61.33 | 61.54 | 234,089 | +0.22(+0.35%) |
Sep 05, 2017 | 61.95 | 62.11 | 61.11 | 61.32 | 270,132 | -0.66(-1.07%) |
Sep 01, 2017 | 61.55 | 62.02 | 61.55 | 61.99 | 303,050 | +0.54(+0.88%) |
Aug 31, 2017 | 60.98 | 61.57 | 60.98 | 61.44 | 220,857 | +0.66(+1.08%) |
Aug 30, 2017 | 60.47 | 60.83 | 60.42 | 60.78 | 148,724 | +0.27(+0.44%) |
Aug 29, 2017 | 60.05 | 60.63 | 59.98 | 60.51 | 228,964 | -0.06(-0.10%) |
Aug 28, 2017 | 60.73 | 60.79 | 60.34 | 60.58 | 366,979 | +0.04(+0.06%) |
Aug 25, 2017 | 60.27 | 60.69 | 60.26 | 60.54 | 223,959 | +0.43(+0.71%) |
Aug 24, 2017 | 60.23 | 60.38 | 60.08 | 60.12 | 166,661 | +0.15(+0.25%) |
Aug 23, 2017 | 59.80 | 60.23 | 59.70 | 59.96 | 154,909 | -0.21(-0.35%) |
Aug 22, 2017 | 59.79 | 60.21 | 59.79 | 60.17 | 183,982 | +0.61(+1.02%) |
Aug 21, 2017 | 59.58 | 59.76 | 59.41 | 59.56 | 269,077 | -0.13(-0.21%) |
Aug 18, 2017 | 59.68 | 59.89 | 59.41 | 59.69 | 202,144 | -0.17(-0.28%) |
Aug 17, 2017 | 60.79 | 61.03 | 59.85 | 59.86 | 402,780 | -1.16(-1.90%) |
Aug 16, 2017 | 61.08 | 61.42 | 60.95 | 61.02 | 260,735 | +0.00(+0.01%) |
Aug 15, 2017 | 61.81 | 61.81 | 60.97 | 61.01 | 517,055 | -0.62(-1.01%) |
Aug 14, 2017 | 61.21 | 61.74 | 61.21 | 61.64 | 289,188 | +0.83(+1.37%) |
Aug 11, 2017 | 60.83 | 61.05 | 60.69 | 60.80 | 291,189 | -0.13(-0.21%) |
Aug 10, 2017 | 61.59 | 61.60 | 60.92 | 60.93 | 443,928 | -0.82(-1.33%) |
Aug 09, 2017 | 61.97 | 62.03 | 61.55 | 61.75 | 137,599 | -0.50(-0.80%) |
Aug 08, 2017 | 62.47 | 63.12 | 62.15 | 62.25 | 165,689 | -0.25(-0.40%) |
Aug 07, 2017 | 62.60 | 62.74 | 62.31 | 62.50 | 146,079 | -0.08(-0.12%) |
Aug 04, 2017 | 62.35 | 62.64 | 62.11 | 62.58 | 298,524 | +0.32(+0.51%) |
Aug 03, 2017 | 62.65 | 62.74 | 62.12 | 62.26 | 149,619 | -0.30(-0.48%) |
Aug 02, 2017 | 63.27 | 63.37 | 62.40 | 62.56 | 179,704 | -0.80(-1.27%) |