Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.08 | 69.41 | 68.75 | 68.91 | 1,421,208 | -0.26(-0.38%) |
Oct 30, 2017 | 69.01 | 69.44 | 68.75 | 69.17 | 1,388,062 | -0.11(-0.16%) |
Oct 27, 2017 | 69.29 | 69.68 | 68.73 | 69.28 | 1,704,284 | -0.34(-0.49%) |
Oct 26, 2017 | 68.73 | 69.72 | 68.69 | 69.62 | 1,638,165 | +1.06(+1.55%) |
Oct 25, 2017 | 68.78 | 69.25 | 67.31 | 68.55 | 2,151,032 | -0.64(-0.93%) |
Oct 24, 2017 | 69.26 | 70.06 | 68.79 | 69.20 | 2,081,289 | +0.25(+0.37%) |
Oct 23, 2017 | 68.50 | 69.27 | 68.23 | 68.94 | 3,305,810 | +0.43(+0.62%) |
Oct 20, 2017 | 65.81 | 68.69 | 65.66 | 68.52 | 4,062,503 | +3.93(+6.09%) |
Oct 19, 2017 | 63.52 | 65.13 | 63.42 | 64.59 | 4,011,954 | -2.94(-4.35%) |
Oct 18, 2017 | 67.93 | 67.93 | 66.95 | 67.52 | 2,114,858 | -0.35(-0.51%) |
Oct 17, 2017 | 68.28 | 68.28 | 67.76 | 67.87 | 1,096,910 | -0.52(-0.76%) |
Oct 16, 2017 | 68.48 | 68.53 | 68.26 | 68.39 | 940,423 | +0.21(+0.31%) |
Oct 13, 2017 | 68.33 | 68.66 | 68.09 | 68.18 | 748,055 | +0.30(+0.44%) |
Oct 12, 2017 | 67.51 | 67.91 | 67.47 | 67.88 | 828,764 | +0.18(+0.27%) |
Oct 11, 2017 | 67.72 | 67.88 | 67.46 | 67.70 | 1,783,023 | +0.15(+0.22%) |
Oct 10, 2017 | 67.71 | 67.44 | 67.55 | 871,418 | -0.16(-0.23%) | |
Oct 09, 2017 | 68.08 | 68.19 | 67.57 | 67.71 | 988,203 | -0.17(-0.26%) |
Oct 06, 2017 | 67.41 | 67.90 | 67.34 | 67.88 | 996,600 | +0.22(+0.33%) |
Oct 05, 2017 | 67.61 | 67.80 | 67.37 | 67.66 | 1,720,382 | +0.05(+0.07%) |
Oct 04, 2017 | 67.15 | 67.78 | 67.11 | 67.61 | 941,225 | +0.47(+0.70%) |
Oct 03, 2017 | 66.92 | 67.14 | 66.72 | 67.14 | 933,396 | +0.40(+0.59%) |
Oct 02, 2017 | 66.30 | 66.85 | 66.03 | 66.74 | 2,730,534 | +0.79(+1.20%) |
Sep 29, 2017 | 65.98 | 66.33 | 65.74 | 65.95 | 1,539,286 | -0.09(-0.13%) |
Sep 28, 2017 | 65.90 | 66.08 | 65.47 | 66.04 | 1,149,875 | +0.05(+0.08%) |
Sep 27, 2017 | 66.63 | 66.63 | 65.85 | 65.99 | 1,463,454 | -0.31(-0.47%) |
Sep 26, 2017 | 66.61 | 66.75 | 66.16 | 66.30 | 799,092 | -0.27(-0.40%) |
Sep 25, 2017 | 66.72 | 66.82 | 66.25 | 66.56 | 945,492 | -0.14(-0.21%) |
Sep 22, 2017 | 66.32 | 66.79 | 66.19 | 66.70 | 680,879 | +0.28(+0.42%) |
Sep 21, 2017 | 66.59 | 66.91 | 66.39 | 66.42 | 710,239 | -0.17(-0.26%) |
Sep 20, 2017 | 66.54 | 66.92 | 66.17 | 66.59 | 1,782,728 | +0.95(+1.45%) |
Sep 19, 2017 | 65.05 | 65.88 | 65.02 | 65.64 | 1,374,196 | +0.66(+1.01%) |
Sep 18, 2017 | 64.87 | 65.01 | 64.73 | 64.98 | 1,381,481 | +0.17(+0.27%) |
Sep 15, 2017 | 64.91 | 65.20 | 64.68 | 64.81 | 1,548,455 | -0.17(-0.26%) |
Sep 14, 2017 | 63.91 | 65.05 | 63.60 | 64.98 | 1,397,880 | +1.05(+1.65%) |
Sep 13, 2017 | 63.50 | 64.09 | 63.22 | 63.92 | 1,386,948 | +0.39(+0.61%) |
Sep 12, 2017 | 63.91 | 64.56 | 63.10 | 63.53 | 2,369,128 | +0.07(+0.11%) |
Sep 11, 2017 | 63.50 | 63.75 | 63.01 | 63.46 | 1,544,665 | +0.46(+0.73%) |
Sep 08, 2017 | 62.07 | 63.17 | 62.05 | 63.00 | 862,590 | +0.72(+1.16%) |
Sep 07, 2017 | 62.06 | 62.49 | 61.76 | 62.28 | 1,017,377 | +0.25(+0.40%) |
Sep 06, 2017 | 61.76 | 62.38 | 61.55 | 62.03 | 1,238,928 | +0.69(+1.13%) |
Sep 05, 2017 | 61.66 | 61.92 | 61.23 | 61.34 | 1,258,729 | -0.28(-0.46%) |
Sep 01, 2017 | 61.54 | 61.79 | 61.44 | 61.62 | 1,294,060 | +0.37(+0.60%) |
Aug 31, 2017 | 61.41 | 61.50 | 60.86 | 61.25 | 977,087 | +0.10(+0.17%) |
Aug 30, 2017 | 60.53 | 61.17 | 60.35 | 61.15 | 662,085 | +0.64(+1.06%) |
Aug 29, 2017 | 60.34 | 60.89 | 60.03 | 60.51 | 1,233,364 | -0.12(-0.19%) |
Aug 28, 2017 | 61.47 | 61.47 | 60.56 | 60.62 | 958,230 | -0.57(-0.93%) |
Aug 25, 2017 | 60.77 | 61.36 | 60.63 | 61.19 | 1,674,856 | +0.77(+1.27%) |
Aug 24, 2017 | 60.79 | 60.92 | 60.39 | 60.42 | 846,266 | -0.21(-0.34%) |
Aug 23, 2017 | 60.44 | 60.90 | 60.42 | 60.63 | 860,082 | -0.22(-0.35%) |
Aug 22, 2017 | 60.32 | 60.92 | 60.25 | 60.85 | 843,021 | +0.78(+1.30%) |
Aug 21, 2017 | 60.16 | 60.35 | 59.74 | 60.06 | 1,276,163 | -0.11(-0.19%) |
Aug 18, 2017 | 59.99 | 60.71 | 59.56 | 60.18 | 864,742 | -0.13(-0.21%) |
Aug 17, 2017 | 61.02 | 61.51 | 60.24 | 60.31 | 785,545 | -0.95(-1.55%) |
Aug 16, 2017 | 61.43 | 61.74 | 61.13 | 61.26 | 1,211,178 | +0.17(+0.27%) |
Aug 15, 2017 | 61.29 | 61.62 | 61.08 | 61.09 | 1,063,493 | -0.32(-0.53%) |
Aug 14, 2017 | 61.51 | 61.63 | 61.29 | 61.41 | 1,454,021 | +0.38(+0.62%) |
Aug 11, 2017 | 61.36 | 61.55 | 60.95 | 61.03 | 1,203,228 | -0.33(-0.54%) |
Aug 10, 2017 | 61.99 | 62.09 | 61.34 | 61.36 | 1,269,953 | -0.95(-1.52%) |
Aug 09, 2017 | 62.27 | 62.62 | 62.15 | 62.31 | 1,081,971 | -0.03(-0.05%) |
Aug 08, 2017 | 62.47 | 62.72 | 62.14 | 62.34 | 1,286,891 | -0.27(-0.44%) |
Aug 07, 2017 | 62.11 | 62.88 | 61.96 | 62.61 | 1,525,004 | +0.51(+0.82%) |
Aug 04, 2017 | 62.15 | 62.60 | 61.93 | 62.10 | 3,353,213 | +0.06(+0.09%) |
Aug 03, 2017 | 60.48 | 62.76 | 60.23 | 62.04 | 3,238,944 | +1.55(+2.56%) |
Aug 02, 2017 | 59.74 | 60.76 | 59.69 | 60.49 | 1,348,694 | +0.49(+0.81%) |