Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.84 | 65.06 | 64.41 | 64.59 | 1,469,472 | -0.13(-0.21%) |
Oct 30, 2017 | 67.25 | 67.25 | 64.71 | 64.73 | 1,707,793 | -1.49(-2.25%) |
Oct 27, 2017 | 66.14 | 66.44 | 65.80 | 66.22 | 1,051,395 | -0.04(-0.06%) |
Oct 26, 2017 | 65.97 | 66.34 | 65.59 | 66.26 | 881,099 | +0.69(+1.05%) |
Oct 25, 2017 | 65.75 | 66.09 | 64.92 | 65.57 | 1,031,309 | -0.21(-0.32%) |
Oct 24, 2017 | 65.64 | 66.11 | 65.64 | 65.78 | 929,315 | +0.23(+0.35%) |
Oct 23, 2017 | 65.68 | 65.89 | 65.37 | 65.55 | 1,231,226 | -0.09(-0.13%) |
Oct 20, 2017 | 65.76 | 65.88 | 65.38 | 65.64 | 847,549 | +0.17(+0.26%) |
Oct 19, 2017 | 64.80 | 65.47 | 64.58 | 65.47 | 710,873 | +0.46(+0.71%) |
Oct 18, 2017 | 65.12 | 65.22 | 64.67 | 65.01 | 1,028,681 | +0.00(+0.00%) |
Oct 17, 2017 | 64.84 | 65.26 | 64.84 | 65.01 | 924,917 | +0.14(+0.22%) |
Oct 16, 2017 | 64.60 | 64.87 | 64.13 | 64.86 | 541,974 | +0.55(+0.85%) |
Oct 13, 2017 | 64.65 | 64.75 | 64.27 | 64.32 | 899,176 | +0.09(+0.13%) |
Oct 12, 2017 | 64.02 | 64.69 | 64.02 | 64.23 | 1,026,006 | +0.13(+0.21%) |
Oct 11, 2017 | 64.27 | 64.31 | 63.88 | 64.10 | 920,274 | -0.18(-0.28%) |
Oct 10, 2017 | 64.37 | 64.49 | 64.06 | 64.28 | 1,135,169 | +0.05(+0.07%) |
Oct 09, 2017 | 64.13 | 64.47 | 63.88 | 64.23 | 651,268 | +0.11(+0.18%) |
Oct 06, 2017 | 63.91 | 64.14 | 63.64 | 64.12 | 671,026 | +0.12(+0.19%) |
Oct 05, 2017 | 64.03 | 64.19 | 63.67 | 63.99 | 1,118,638 | -0.09(-0.13%) |
Oct 04, 2017 | 63.38 | 64.17 | 63.25 | 64.08 | 690,577 | +0.63(+1.00%) |
Oct 03, 2017 | 63.93 | 64.02 | 63.24 | 63.45 | 1,058,801 | -0.52(-0.81%) |
Oct 02, 2017 | 63.17 | 63.97 | 62.83 | 63.96 | 929,340 | +0.76(+1.20%) |
Sep 29, 2017 | 62.66 | 63.34 | 62.64 | 63.21 | 830,092 | +0.47(+0.75%) |
Sep 28, 2017 | 63.36 | 63.46 | 62.46 | 62.74 | 982,159 | -0.69(-1.09%) |
Sep 27, 2017 | 62.84 | 63.54 | 62.84 | 63.43 | 1,578,231 | +0.81(+1.30%) |
Sep 26, 2017 | 62.34 | 62.95 | 62.21 | 62.61 | 1,251,161 | +0.37(+0.60%) |
Sep 25, 2017 | 62.76 | 62.92 | 62.03 | 62.24 | 1,398,660 | -0.54(-0.85%) |
Sep 22, 2017 | 63.24 | 63.33 | 62.63 | 62.78 | 1,060,962 | -0.50(-0.79%) |
Sep 21, 2017 | 63.51 | 63.84 | 63.20 | 63.27 | 899,501 | -0.28(-0.44%) |
Sep 20, 2017 | 63.68 | 63.78 | 63.25 | 63.55 | 1,341,200 | +0.03(+0.05%) |
Sep 19, 2017 | 63.36 | 63.64 | 63.21 | 63.52 | 687,310 | +0.06(+0.09%) |
Sep 18, 2017 | 62.68 | 63.51 | 62.56 | 63.47 | 1,061,993 | +0.94(+1.50%) |
Sep 15, 2017 | 62.42 | 63.02 | 62.27 | 62.53 | 1,387,867 | +0.07(+0.11%) |
Sep 14, 2017 | 62.21 | 62.50 | 61.92 | 62.46 | 795,006 | +0.24(+0.38%) |
Sep 13, 2017 | 61.87 | 62.23 | 61.71 | 62.22 | 541,729 | +0.17(+0.28%) |
Sep 12, 2017 | 61.71 | 62.15 | 61.67 | 62.05 | 904,994 | +0.49(+0.79%) |
Sep 11, 2017 | 61.48 | 61.67 | 61.04 | 61.56 | 1,082,497 | +0.34(+0.56%) |
Sep 08, 2017 | 60.71 | 61.44 | 60.48 | 61.22 | 1,218,038 | +0.43(+0.71%) |
Sep 07, 2017 | 60.70 | 60.82 | 60.04 | 60.79 | 735,113 | +0.13(+0.22%) |
Sep 06, 2017 | 60.68 | 60.25 | 60.65 | 887,507 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.41 | 60.65 | 60.05 | 60.22 | 835,198 | -0.21(-0.35%) |
Sep 01, 2017 | 60.50 | 60.71 | 60.15 | 60.43 | 1,152,510 | -0.02(-0.03%) |
Aug 31, 2017 | 59.93 | 60.50 | 59.89 | 60.45 | 1,242,805 | +0.54(+0.91%) |
Aug 30, 2017 | 59.75 | 60.01 | 59.71 | 59.91 | 716,141 | +0.11(+0.18%) |
Aug 29, 2017 | 59.11 | 59.88 | 59.04 | 59.80 | 709,621 | +0.18(+0.30%) |
Aug 28, 2017 | 59.82 | 60.00 | 59.37 | 59.62 | 451,929 | -0.13(-0.22%) |
Aug 25, 2017 | 60.02 | 60.21 | 59.63 | 59.76 | 603,849 | +0.01(+0.02%) |
Aug 24, 2017 | 59.78 | 60.24 | 59.70 | 59.75 | 794,705 | +0.05(+0.08%) |
Aug 23, 2017 | 59.82 | 59.93 | 59.35 | 59.70 | 857,058 | -0.46(-0.76%) |
Aug 22, 2017 | 59.80 | 60.29 | 59.57 | 60.16 | 722,038 | +0.54(+0.90%) |
Aug 21, 2017 | 60.09 | 60.21 | 59.48 | 59.62 | 625,206 | -0.54(-0.89%) |
Aug 18, 2017 | 59.84 | 60.38 | 59.70 | 60.16 | 915,544 | +0.14(+0.24%) |
Aug 17, 2017 | 60.24 | 60.47 | 59.99 | 60.01 | 1,328,946 | -0.31(-0.51%) |
Aug 16, 2017 | 60.62 | 60.63 | 60.29 | 60.32 | 566,693 | +0.00(+0.00%) |
Aug 15, 2017 | 60.45 | 60.62 | 60.28 | 60.32 | 561,786 | -0.01(-0.02%) |
Aug 14, 2017 | 60.21 | 60.66 | 60.08 | 60.33 | 806,164 | +0.52(+0.86%) |
Aug 11, 2017 | 59.84 | 60.23 | 59.65 | 59.81 | 744,824 | -0.15(-0.25%) |
Aug 10, 2017 | 60.44 | 60.61 | 59.92 | 59.97 | 646,563 | -0.78(-1.29%) |
Aug 09, 2017 | 60.84 | 61.01 | 60.43 | 60.75 | 928,472 | -0.23(-0.38%) |
Aug 08, 2017 | 61.25 | 61.55 | 60.82 | 60.98 | 622,104 | -0.37(-0.61%) |
Aug 07, 2017 | 61.59 | 61.73 | 61.29 | 61.35 | 671,472 | -0.32(-0.51%) |
Aug 04, 2017 | 61.87 | 61.39 | 61.67 | 852,986 | +0.11(+0.19%) | |
Aug 03, 2017 | 61.49 | 62.08 | 60.99 | 61.55 | 1,128,227 | +0.16(+0.26%) |
Aug 02, 2017 | 58.60 | 62.10 | 58.25 | 61.39 | 3,358,951 | +2.49(+4.24%) |