Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.78 | 70.61 | 69.53 | 70.61 | 9,505 | +1.20(+1.73%) |
Oct 30, 2017 | 69.78 | 69.22 | 69.41 | 19,379 | -0.03(-0.04%) | |
Oct 27, 2017 | 68.82 | 69.72 | 68.71 | 69.44 | 26,873 | +1.26(+1.85%) |
Oct 26, 2017 | 67.89 | 68.59 | 67.67 | 68.18 | 17,931 | +1.27(+1.90%) |
Oct 25, 2017 | 67.48 | 67.48 | 66.47 | 66.90 | 20,826 | -1.62(-2.37%) |
Oct 24, 2017 | 68.28 | 68.96 | 68.07 | 68.53 | 19,597 | +1.71(+2.56%) |
Oct 23, 2017 | 67.26 | 67.81 | 66.82 | 66.82 | 18,914 | +0.44(+0.66%) |
Oct 20, 2017 | 65.97 | 66.39 | 65.88 | 66.38 | 6,780 | +0.51(+0.77%) |
Oct 19, 2017 | 65.43 | 65.87 | 65.23 | 65.87 | 2,881 | -0.52(-0.78%) |
Oct 18, 2017 | 66.30 | 66.46 | 65.70 | 66.39 | 6,136 | -0.18(-0.26%) |
Oct 17, 2017 | 66.29 | 66.56 | 66.14 | 66.56 | 1,714 | -0.39(-0.59%) |
Oct 16, 2017 | 67.05 | 67.16 | 66.67 | 66.96 | 10,507 | +0.78(+1.18%) |
Oct 13, 2017 | 65.91 | 66.18 | 65.65 | 66.18 | 6,899 | +2.72(+4.29%) |
Oct 12, 2017 | 64.02 | 64.29 | 63.43 | 63.45 | 6,405 | -0.64(-0.99%) |
Oct 11, 2017 | 63.36 | 64.09 | 63.36 | 64.09 | 8,428 | +1.33(+2.12%) |
Oct 10, 2017 | 62.77 | 63.19 | 62.76 | 62.76 | 3,439 | +1.29(+2.10%) |
Oct 09, 2017 | 61.79 | 61.93 | 61.47 | 61.47 | 1,908 | -0.04(-0.06%) |
Oct 06, 2017 | 60.90 | 61.50 | 60.90 | 61.50 | 1,493 | -0.08(-0.13%) |
Oct 05, 2017 | 61.44 | 61.66 | 61.24 | 61.59 | 1,202 | -0.13(-0.21%) |
Oct 04, 2017 | 61.52 | 61.75 | 61.30 | 61.71 | 4,594 | +0.20(+0.33%) |
Oct 03, 2017 | 60.82 | 61.59 | 60.82 | 61.51 | 9,842 | +0.88(+1.46%) |
Oct 02, 2017 | 60.19 | 60.63 | 59.65 | 60.63 | 2,250 | -0.28(-0.47%) |
Sep 29, 2017 | 60.53 | 60.91 | 60.06 | 60.91 | 558 | +0.24(+0.40%) |
Sep 28, 2017 | 60.23 | 60.67 | 60.23 | 60.67 | 1,661 | +0.53(+0.89%) |
Sep 27, 2017 | 59.95 | 60.31 | 59.61 | 60.13 | 993 | -0.27(-0.45%) |
Sep 26, 2017 | 59.99 | 60.40 | 59.81 | 60.40 | 2,224 | +0.42(+0.71%) |
Sep 25, 2017 | 59.89 | 60.35 | 59.81 | 59.98 | 1,269 | +0.27(+0.45%) |
Sep 22, 2017 | 59.71 | 59.71 | 59.71 | 59.71 | 702 | -0.01(-0.02%) |
Sep 21, 2017 | 59.96 | 59.96 | 59.48 | 59.72 | 11,529 | -1.00(-1.65%) |
Sep 20, 2017 | 60.78 | 61.15 | 60.27 | 60.72 | 1,393 | +0.50(+0.83%) |
Sep 19, 2017 | 60.38 | 60.38 | 59.65 | 60.22 | 6,168 | +0.88(+1.48%) |
Sep 18, 2017 | 59.23 | 59.35 | 59.23 | 59.34 | 1,551 | +0.57(+0.96%) |
Sep 14, 2017 | 58.77 | 90 | +0.03(+0.05%) | |||
Sep 13, 2017 | 58.92 | 58.92 | 58.74 | 58.74 | 552 | -0.67(-1.14%) |
Sep 12, 2017 | 59.57 | 59.57 | 59.19 | 59.42 | 2,479 | +0.36(+0.61%) |
Sep 11, 2017 | 59.05 | 59.05 | 59.05 | 59.05 | 649 | +0.68(+1.16%) |
Sep 08, 2017 | 58.25 | 58.46 | 58.25 | 58.38 | 1,162 | +0.50(+0.86%) |
Sep 07, 2017 | 57.79 | 58.13 | 57.79 | 57.88 | 2,938 | +0.91(+1.60%) |
Sep 06, 2017 | 56.85 | 57.25 | 56.72 | 56.97 | 913 | +1.01(+1.80%) |
Sep 05, 2017 | 55.87 | 56.47 | 55.54 | 55.96 | 3,265 | -1.20(-2.09%) |
Sep 01, 2017 | 57.45 | 57.16 | 57.16 | 1,142 | -0.29(-0.51%) | |
Aug 31, 2017 | 56.98 | 57.55 | 56.98 | 57.45 | 1,960 | +0.95(+1.68%) |
Aug 30, 2017 | 56.09 | 56.50 | 55.78 | 56.50 | 3,715 | +0.05(+0.09%) |
Aug 29, 2017 | 56.62 | 56.77 | 56.45 | 56.45 | 2,684 | -0.46(-0.81%) |
Aug 28, 2017 | 56.70 | 56.95 | 56.70 | 56.91 | 1,369 | +0.22(+0.38%) |
Aug 25, 2017 | 56.22 | 56.70 | 56.22 | 56.70 | 1,793 | +0.63(+1.12%) |
Aug 24, 2017 | 56.41 | 56.41 | 55.98 | 56.07 | 3,438 | -0.79(-1.39%) |
Aug 23, 2017 | 56.98 | 57.03 | 56.74 | 56.87 | 4,451 | -0.11(-0.20%) |
Aug 22, 2017 | 56.50 | 56.98 | 56.50 | 56.98 | 881 | +0.52(+0.91%) |
Aug 21, 2017 | 56.62 | 56.62 | 56.37 | 56.46 | 1,094 | -0.87(-1.51%) |
Aug 18, 2017 | 57.33 | 57.33 | 57.33 | 57.33 | 1,028 | +0.58(+1.02%) |
Aug 17, 2017 | 57.19 | 57.19 | 56.75 | 56.75 | 804 | -0.17(-0.30%) |
Aug 16, 2017 | 56.87 | 56.92 | 56.87 | 56.92 | 479 | +0.22(+0.40%) |
Aug 15, 2017 | 57.09 | 57.09 | 56.70 | 56.70 | 1,251 | -0.20(-0.34%) |
Aug 14, 2017 | 56.70 | 57.09 | 56.70 | 56.89 | 2,132 | +1.13(+2.03%) |
Aug 11, 2017 | 55.97 | 56.13 | 55.76 | 55.76 | 1,765 | +0.00(+0.00%) |
Aug 10, 2017 | 56.99 | 57.14 | 55.76 | 55.76 | 2,168 | -1.94(-3.35%) |
Aug 09, 2017 | 57.61 | 57.80 | 57.44 | 57.70 | 3,230 | -1.08(-1.84%) |
Aug 08, 2017 | 59.00 | 59.04 | 58.77 | 58.77 | 1,087 | -0.37(-0.62%) |
Aug 07, 2017 | 58.83 | 59.14 | 58.83 | 59.14 | 1,081 | -0.19(-0.33%) |
Aug 04, 2017 | 59.08 | 59.34 | 59.08 | 59.34 | 1,003 | +0.30(+0.51%) |
Aug 03, 2017 | 59.26 | 59.26 | 59.04 | 59.04 | 412 | +0.04(+0.07%) |
Aug 02, 2017 | 59.17 | 59.17 | 59.00 | 59.00 | 1,761 | -0.08(-0.13%) |