Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.38 | 64.97 | 63.73 | 64.86 | 1,148,600 | +0.40(+0.62%) |
Oct 30, 2017 | 63.79 | 64.52 | 63.55 | 64.46 | 912,108 | +0.63(+0.98%) |
Oct 27, 2017 | 62.43 | 63.99 | 62.43 | 63.83 | 1,402,452 | +1.27(+2.03%) |
Oct 26, 2017 | 64.11 | 64.11 | 60.85 | 62.56 | 3,376,703 | -1.55(-2.42%) |
Oct 25, 2017 | 63.51 | 64.42 | 63.44 | 64.11 | 1,706,613 | +0.19(+0.30%) |
Oct 24, 2017 | 65.02 | 65.18 | 63.26 | 63.92 | 1,398,145 | -1.16(-1.78%) |
Oct 23, 2017 | 64.99 | 65.50 | 64.75 | 65.08 | 825,691 | +0.08(+0.12%) |
Oct 20, 2017 | 64.80 | 65.13 | 64.61 | 65.00 | 1,232,980 | +0.06(+0.09%) |
Oct 19, 2017 | 65.28 | 65.50 | 64.56 | 64.95 | 825,231 | -0.17(-0.27%) |
Oct 18, 2017 | 65.22 | 65.34 | 64.53 | 65.12 | 895,753 | -0.21(-0.33%) |
Oct 17, 2017 | 64.97 | 65.34 | 64.71 | 65.34 | 1,074,821 | +0.25(+0.39%) |
Oct 16, 2017 | 65.81 | 65.98 | 64.75 | 65.08 | 771,360 | -0.67(-1.02%) |
Oct 13, 2017 | 65.16 | 65.96 | 64.77 | 65.75 | 1,209,532 | +0.87(+1.35%) |
Oct 12, 2017 | 64.13 | 64.88 | 64.10 | 64.88 | 1,496,902 | +0.83(+1.29%) |
Oct 11, 2017 | 63.81 | 64.06 | 63.66 | 64.05 | 1,270,631 | +0.29(+0.46%) |
Oct 10, 2017 | 63.71 | 64.14 | 63.51 | 63.75 | 713,107 | +0.14(+0.22%) |
Oct 09, 2017 | 64.00 | 64.00 | 63.40 | 63.61 | 725,991 | -0.29(-0.45%) |
Oct 06, 2017 | 63.62 | 63.92 | 62.98 | 63.90 | 1,345,232 | -0.06(-0.10%) |
Oct 05, 2017 | 63.41 | 63.99 | 63.14 | 63.96 | 891,916 | +0.68(+1.08%) |
Oct 04, 2017 | 62.82 | 63.32 | 62.38 | 63.28 | 1,083,937 | +0.46(+0.73%) |
Oct 03, 2017 | 63.36 | 63.53 | 62.44 | 62.82 | 870,031 | -0.46(-0.73%) |
Oct 02, 2017 | 63.77 | 63.92 | 62.90 | 63.28 | 1,651,124 | -0.25(-0.40%) |
Sep 29, 2017 | 62.69 | 63.65 | 62.67 | 63.53 | 1,572,893 | +0.67(+1.06%) |
Sep 28, 2017 | 62.09 | 62.92 | 61.78 | 62.86 | 616,907 | +0.83(+1.33%) |
Sep 27, 2017 | 61.73 | 62.04 | 827,109 | -1.06(-1.68%) | ||
Sep 26, 2017 | 63.38 | 63.38 | 63.03 | 63.09 | 693,386 | -0.25(-0.40%) |
Sep 25, 2017 | 62.78 | 63.47 | 62.64 | 63.35 | 788,637 | +0.64(+1.01%) |
Sep 22, 2017 | 63.22 | 63.37 | 62.60 | 62.71 | 529,241 | -0.36(-0.57%) |
Sep 21, 2017 | 63.21 | 63.65 | 62.96 | 63.07 | 586,238 | -0.10(-0.15%) |
Sep 20, 2017 | 63.23 | 63.55 | 62.87 | 63.17 | 1,281,542 | +0.02(+0.03%) |
Sep 19, 2017 | 63.12 | 63.27 | 62.74 | 63.15 | 1,337,519 | +0.03(+0.05%) |
Sep 18, 2017 | 62.86 | 63.24 | 62.58 | 63.12 | 875,265 | +0.26(+0.42%) |
Sep 15, 2017 | 62.20 | 62.94 | 62.20 | 62.86 | 1,436,945 | +0.56(+0.89%) |
Sep 14, 2017 | 61.21 | 62.51 | 60.96 | 62.30 | 900,367 | +1.17(+1.91%) |
Sep 13, 2017 | 61.05 | 61.34 | 60.71 | 61.13 | 1,046,070 | +0.17(+0.27%) |
Sep 12, 2017 | 62.60 | 62.60 | 60.87 | 60.97 | 1,298,037 | -1.78(-2.83%) |
Sep 11, 2017 | 63.91 | 63.91 | 62.26 | 62.74 | 1,980,546 | -1.98(-3.06%) |
Sep 08, 2017 | 63.74 | 65.50 | 63.56 | 64.73 | 1,630,522 | +0.79(+1.24%) |
Sep 07, 2017 | 62.67 | 64.48 | 62.46 | 63.93 | 1,717,654 | +1.46(+2.33%) |
Sep 06, 2017 | 61.78 | 62.88 | 61.56 | 62.48 | 1,323,616 | +0.78(+1.26%) |
Sep 05, 2017 | 61.27 | 61.71 | 60.88 | 61.70 | 1,135,262 | +0.49(+0.80%) |
Sep 01, 2017 | 61.16 | 61.51 | 60.90 | 61.21 | 728,732 | +0.12(+0.19%) |
Aug 31, 2017 | 61.21 | 61.55 | 60.92 | 61.09 | 1,474,183 | +0.03(+0.05%) |
Aug 30, 2017 | 61.14 | 61.40 | 60.09 | 61.06 | 1,026,156 | -0.39(-0.63%) |
Aug 29, 2017 | 60.98 | 61.54 | 60.78 | 61.45 | 852,106 | +0.64(+1.05%) |
Aug 28, 2017 | 60.59 | 60.92 | 60.22 | 60.81 | 757,029 | +0.29(+0.48%) |
Aug 25, 2017 | 61.28 | 61.36 | 60.40 | 60.52 | 627,426 | -0.50(-0.81%) |
Aug 24, 2017 | 61.17 | 61.66 | 60.87 | 61.01 | 1,114,823 | -0.10(-0.17%) |
Aug 23, 2017 | 59.63 | 61.24 | 59.58 | 61.12 | 862,017 | +1.45(+2.43%) |
Aug 22, 2017 | 59.58 | 59.80 | 59.14 | 59.67 | 554,004 | +0.24(+0.40%) |
Aug 21, 2017 | 58.83 | 59.51 | 58.58 | 59.43 | 1,119,364 | +0.61(+1.04%) |
Aug 18, 2017 | 59.88 | 60.00 | 58.80 | 58.82 | 1,091,312 | -1.14(-1.90%) |
Aug 17, 2017 | 59.80 | 60.49 | 59.59 | 59.96 | 1,115,673 | +0.25(+0.42%) |
Aug 16, 2017 | 60.53 | 60.81 | 59.49 | 59.71 | 1,856,731 | -0.57(-0.95%) |
Aug 15, 2017 | 60.41 | 60.57 | 59.98 | 60.28 | 1,494,919 | -0.21(-0.35%) |
Aug 14, 2017 | 60.23 | 60.67 | 60.03 | 60.49 | 855,971 | +0.44(+0.73%) |
Aug 11, 2017 | 60.12 | 60.16 | 59.47 | 60.05 | 1,262,350 | +0.06(+0.11%) |
Aug 10, 2017 | 60.17 | 60.29 | 59.71 | 59.99 | 1,378,187 | -0.28(-0.47%) |
Aug 09, 2017 | 60.67 | 60.70 | 60.16 | 60.27 | 1,359,728 | -0.32(-0.53%) |
Aug 08, 2017 | 61.11 | 61.60 | 60.39 | 60.60 | 1,188,113 | -0.68(-1.12%) |
Aug 07, 2017 | 61.22 | 61.87 | 60.85 | 61.28 | 1,402,505 | +0.09(+0.15%) |
Aug 04, 2017 | 60.72 | 61.35 | 60.72 | 61.19 | 1,131,953 | +0.42(+0.69%) |
Aug 03, 2017 | 62.04 | 62.23 | 60.07 | 60.77 | 2,400,234 | -1.61(-2.57%) |
Aug 02, 2017 | 63.31 | 64.95 | 62.09 | 62.37 | 3,026,542 | -0.02(-0.04%) |