Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 70.90 | 71.55 | 70.73 | 71.26 | 616,962 | +0.48(+0.68%) |
Oct 30, 2017 | 71.33 | 71.75 | 70.54 | 70.77 | 515,859 | -0.88(-1.22%) |
Oct 27, 2017 | 71.15 | 71.70 | 70.42 | 71.65 | 592,158 | +0.61(+0.86%) |
Oct 26, 2017 | 70.42 | 71.19 | 70.00 | 71.04 | 622,968 | +0.67(+0.95%) |
Oct 25, 2017 | 70.86 | 71.21 | 69.94 | 70.37 | 457,181 | -0.19(-0.27%) |
Oct 24, 2017 | 70.86 | 70.87 | 70.06 | 70.56 | 623,657 | -0.03(-0.04%) |
Oct 23, 2017 | 70.67 | 70.85 | 70.33 | 70.59 | 533,831 | -0.09(-0.13%) |
Oct 20, 2017 | 70.54 | 70.88 | 70.27 | 70.67 | 468,913 | +0.40(+0.57%) |
Oct 19, 2017 | 68.95 | 70.32 | 68.95 | 70.27 | 429,629 | +1.18(+1.71%) |
Oct 18, 2017 | 69.59 | 69.66 | 69.04 | 69.09 | 565,839 | -0.22(-0.31%) |
Oct 17, 2017 | 70.01 | 70.13 | 68.64 | 69.30 | 549,026 | -0.83(-1.18%) |
Oct 16, 2017 | 70.51 | 70.66 | 70.02 | 70.13 | 410,770 | -0.14(-0.20%) |
Oct 13, 2017 | 70.80 | 70.98 | 70.05 | 70.27 | 416,719 | -0.41(-0.59%) |
Oct 12, 2017 | 70.42 | 70.87 | 70.21 | 70.68 | 719,414 | +0.31(+0.43%) |
Oct 11, 2017 | 69.73 | 70.68 | 69.73 | 70.38 | 1,064,789 | +0.61(+0.87%) |
Oct 10, 2017 | 69.57 | 69.88 | 69.29 | 69.77 | 356,716 | +0.26(+0.37%) |
Oct 09, 2017 | 69.53 | 69.74 | 69.25 | 69.51 | 1,159,607 | +0.01(+0.01%) |
Oct 06, 2017 | 69.05 | 69.50 | 68.97 | 69.50 | 305,392 | +0.17(+0.24%) |
Oct 05, 2017 | 69.29 | 69.48 | 68.96 | 69.33 | 430,111 | +0.24(+0.34%) |
Oct 04, 2017 | 69.00 | 69.17 | 68.76 | 69.10 | 604,904 | +0.12(+0.17%) |
Oct 03, 2017 | 68.71 | 69.05 | 68.26 | 68.98 | 731,141 | +0.60(+0.88%) |
Oct 02, 2017 | 68.11 | 68.66 | 67.97 | 68.38 | 620,834 | +0.49(+0.72%) |
Sep 29, 2017 | 67.19 | 68.06 | 67.00 | 67.89 | 438,970 | +0.62(+0.92%) |
Sep 28, 2017 | 67.25 | 67.47 | 66.80 | 67.27 | 335,962 | -0.12(-0.18%) |
Sep 27, 2017 | 67.60 | 67.38 | 394,703 | +0.28(+0.41%) | ||
Sep 26, 2017 | 67.84 | 67.98 | 66.45 | 67.11 | 556,021 | -0.27(-0.39%) |
Sep 25, 2017 | 67.01 | 67.38 | 66.82 | 67.38 | 344,643 | +0.28(+0.41%) |
Sep 22, 2017 | 67.07 | 67.26 | 66.74 | 67.10 | 384,961 | -0.03(-0.04%) |
Sep 21, 2017 | 67.82 | 67.82 | 67.03 | 67.13 | 669,538 | -0.78(-1.15%) |
Sep 20, 2017 | 68.00 | 68.15 | 67.57 | 67.91 | 571,316 | -0.07(-0.10%) |
Sep 19, 2017 | 68.52 | 68.52 | 67.90 | 67.98 | 973,155 | -0.41(-0.60%) |
Sep 18, 2017 | 68.21 | 68.47 | 67.84 | 68.39 | 769,824 | +0.39(+0.58%) |
Sep 15, 2017 | 67.57 | 68.00 | 67.42 | 68.00 | 1,095,615 | +0.35(+0.52%) |
Sep 14, 2017 | 67.38 | 67.78 | 67.29 | 67.64 | 948,975 | +0.19(+0.28%) |
Sep 13, 2017 | 67.32 | 67.53 | 67.11 | 67.45 | 675,596 | -0.03(-0.04%) |
Sep 12, 2017 | 67.36 | 67.58 | 67.15 | 67.48 | 1,611,725 | +0.26(+0.38%) |
Sep 11, 2017 | 66.91 | 67.50 | 66.46 | 67.23 | 784,045 | +0.64(+0.96%) |
Sep 08, 2017 | 66.77 | 67.19 | 66.38 | 66.59 | 671,486 | -0.18(-0.27%) |
Sep 07, 2017 | 66.76 | 66.80 | 66.20 | 66.76 | 609,987 | +0.24(+0.36%) |
Sep 06, 2017 | 66.44 | 66.72 | 66.21 | 66.53 | 566,409 | +0.38(+0.58%) |
Sep 05, 2017 | 65.78 | 66.17 | 65.44 | 66.14 | 562,983 | +0.21(+0.31%) |
Sep 01, 2017 | 65.99 | 66.17 | 65.74 | 65.94 | 758,189 | +0.00(+0.00%) |
Aug 31, 2017 | 65.31 | 66.18 | 65.18 | 65.94 | 430,847 | +0.79(+1.21%) |
Aug 30, 2017 | 64.84 | 65.34 | 64.79 | 65.15 | 446,613 | +0.31(+0.47%) |
Aug 29, 2017 | 64.36 | 64.91 | 64.25 | 64.85 | 324,429 | +0.17(+0.26%) |
Aug 28, 2017 | 64.61 | 65.00 | 64.36 | 64.68 | 323,189 | +0.35(+0.55%) |
Aug 25, 2017 | 64.37 | 64.60 | 64.20 | 64.32 | 298,691 | +0.17(+0.26%) |
Aug 24, 2017 | 64.11 | 64.49 | 63.86 | 64.16 | 300,630 | +0.15(+0.23%) |
Aug 23, 2017 | 63.91 | 64.14 | 63.57 | 64.01 | 448,293 | +0.09(+0.14%) |
Aug 22, 2017 | 63.34 | 64.07 | 63.17 | 63.92 | 441,907 | +0.78(+1.23%) |
Aug 21, 2017 | 62.48 | 63.18 | 62.37 | 63.14 | 564,974 | +0.67(+1.07%) |
Aug 18, 2017 | 62.56 | 62.96 | 62.12 | 62.47 | 409,640 | -0.19(-0.30%) |
Aug 17, 2017 | 63.53 | 63.80 | 62.60 | 62.66 | 440,478 | -0.96(-1.52%) |
Aug 16, 2017 | 63.42 | 63.91 | 63.13 | 63.62 | 524,391 | +0.49(+0.78%) |
Aug 15, 2017 | 63.06 | 63.34 | 62.96 | 63.13 | 726,588 | +0.14(+0.22%) |
Aug 14, 2017 | 63.45 | 63.64 | 62.79 | 62.99 | 580,548 | +0.07(+0.11%) |
Aug 11, 2017 | 61.70 | 63.14 | 61.45 | 62.93 | 505,370 | +0.96(+1.56%) |
Aug 10, 2017 | 62.91 | 62.99 | 61.91 | 61.96 | 649,128 | -1.28(-2.02%) |
Aug 09, 2017 | 62.79 | 63.26 | 62.37 | 63.24 | 573,935 | +0.22(+0.34%) |
Aug 08, 2017 | 64.71 | 65.07 | 62.85 | 63.02 | 909,183 | -1.74(-2.69%) |
Aug 07, 2017 | 63.60 | 65.19 | 63.36 | 64.77 | 910,711 | +1.49(+2.35%) |
Aug 04, 2017 | 64.96 | 64.96 | 62.04 | 63.28 | 1,534,846 | -2.03(-3.10%) |
Aug 03, 2017 | 65.58 | 65.69 | 64.94 | 65.31 | 735,826 | -0.36(-0.55%) |
Aug 02, 2017 | 65.50 | 65.80 | 65.21 | 65.67 | 475,078 | +0.49(+0.76%) |