Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.73 | 78.67 | 77.16 | 78.31 | 458,790 | +1.14(+1.47%) |
Oct 30, 2017 | 77.00 | 77.80 | 76.04 | 77.17 | 739,672 | -0.04(-0.05%) |
Oct 27, 2017 | 75.12 | 78.43 | 74.74 | 77.21 | 862,634 | +2.63(+3.52%) |
Oct 26, 2017 | 71.68 | 74.99 | 71.68 | 74.58 | 1,222,467 | +6.24(+9.14%) |
Oct 25, 2017 | 67.63 | 68.45 | 66.89 | 68.34 | 317,203 | +0.45(+0.66%) |
Oct 24, 2017 | 67.87 | 68.13 | 67.74 | 67.89 | 162,815 | +0.24(+0.36%) |
Oct 23, 2017 | 67.92 | 68.10 | 67.55 | 67.65 | 142,249 | -0.36(-0.53%) |
Oct 20, 2017 | 67.86 | 68.16 | 67.47 | 68.01 | 185,052 | +0.46(+0.68%) |
Oct 19, 2017 | 67.58 | 67.86 | 67.18 | 67.55 | 277,772 | -0.43(-0.63%) |
Oct 18, 2017 | 67.54 | 68.15 | 67.27 | 67.98 | 231,933 | +0.80(+1.19%) |
Oct 17, 2017 | 68.39 | 68.39 | 66.95 | 67.18 | 201,917 | -1.29(-1.89%) |
Oct 16, 2017 | 68.49 | 68.91 | 68.05 | 68.47 | 334,178 | +0.28(+0.41%) |
Oct 13, 2017 | 68.06 | 68.33 | 67.60 | 68.19 | 262,527 | +0.52(+0.78%) |
Oct 12, 2017 | 67.80 | 67.91 | 67.52 | 67.67 | 298,423 | -0.08(-0.11%) |
Oct 11, 2017 | 67.87 | 67.87 | 67.38 | 67.75 | 285,679 | -0.13(-0.19%) |
Oct 10, 2017 | 68.41 | 68.41 | 67.55 | 67.87 | 232,671 | -0.01(-0.01%) |
Oct 09, 2017 | 68.40 | 68.77 | 67.64 | 67.88 | 128,208 | -0.56(-0.82%) |
Oct 06, 2017 | 67.97 | 68.49 | 67.97 | 68.44 | 144,122 | +0.10(+0.14%) |
Oct 05, 2017 | 68.27 | 68.48 | 67.94 | 68.35 | 230,257 | +0.39(+0.57%) |
Oct 04, 2017 | 68.04 | 68.50 | 67.15 | 67.96 | 402,089 | -0.16(-0.23%) |
Oct 03, 2017 | 68.56 | 68.82 | 67.75 | 68.11 | 334,651 | -0.29(-0.43%) |
Oct 02, 2017 | 67.43 | 68.42 | 67.22 | 68.41 | 333,329 | +1.00(+1.48%) |
Sep 29, 2017 | 67.67 | 68.09 | 67.28 | 67.41 | 307,469 | -0.32(-0.47%) |
Sep 28, 2017 | 67.17 | 68.26 | 66.86 | 67.73 | 311,435 | +0.43(+0.64%) |
Sep 27, 2017 | 67.41 | 67.58 | 66.44 | 67.30 | 455,477 | +0.16(+0.23%) |
Sep 26, 2017 | 66.95 | 67.40 | 66.46 | 67.14 | 384,080 | +0.37(+0.55%) |
Sep 25, 2017 | 66.32 | 67.05 | 66.19 | 66.77 | 311,993 | +0.03(+0.04%) |
Sep 22, 2017 | 66.59 | 66.95 | 66.42 | 66.74 | 247,653 | +0.15(+0.22%) |
Sep 21, 2017 | 66.73 | 66.97 | 66.52 | 66.60 | 226,174 | -0.08(-0.12%) |
Sep 20, 2017 | 66.36 | 67.14 | 66.13 | 66.68 | 289,959 | +0.51(+0.76%) |
Sep 19, 2017 | 66.69 | 67.04 | 66.10 | 66.17 | 297,681 | -0.42(-0.63%) |
Sep 18, 2017 | 66.15 | 66.96 | 66.08 | 66.59 | 155,599 | +0.52(+0.79%) |
Sep 15, 2017 | 65.56 | 66.33 | 64.98 | 66.06 | 669,655 | +0.18(+0.28%) |
Sep 14, 2017 | 66.38 | 66.65 | 65.64 | 65.88 | 356,479 | -0.55(-0.83%) |
Sep 13, 2017 | 65.76 | 66.56 | 65.59 | 66.43 | 300,401 | +0.52(+0.78%) |
Sep 12, 2017 | 65.07 | 66.05 | 65.07 | 65.92 | 171,628 | +1.19(+1.85%) |
Sep 11, 2017 | 65.09 | 65.39 | 64.61 | 64.72 | 167,511 | +0.17(+0.26%) |
Sep 08, 2017 | 63.66 | 64.56 | 63.28 | 64.56 | 236,849 | +0.85(+1.33%) |
Sep 07, 2017 | 63.90 | 63.94 | 62.97 | 63.71 | 185,465 | +0.01(+0.02%) |
Sep 06, 2017 | 64.12 | 64.12 | 63.01 | 63.70 | 283,275 | -0.06(-0.09%) |
Sep 05, 2017 | 64.31 | 64.73 | 63.48 | 63.76 | 459,630 | -0.54(-0.85%) |
Sep 01, 2017 | 64.38 | 64.45 | 64.00 | 64.31 | 179,418 | +0.15(+0.23%) |
Aug 31, 2017 | 63.29 | 64.24 | 63.29 | 64.16 | 222,700 | +1.14(+1.80%) |
Aug 30, 2017 | 62.20 | 63.20 | 61.93 | 63.02 | 247,168 | +0.68(+1.09%) |
Aug 29, 2017 | 61.55 | 62.52 | 61.44 | 62.34 | 563,560 | +0.34(+0.55%) |
Aug 28, 2017 | 61.76 | 62.77 | 61.45 | 62.00 | 479,779 | +0.50(+0.81%) |
Aug 25, 2017 | 61.13 | 61.85 | 60.92 | 61.51 | 198,977 | +0.84(+1.38%) |
Aug 24, 2017 | 61.51 | 61.55 | 60.66 | 60.67 | 171,092 | -0.52(-0.86%) |
Aug 23, 2017 | 60.54 | 61.48 | 60.54 | 61.20 | 205,042 | +0.18(+0.30%) |
Aug 22, 2017 | 60.89 | 61.25 | 60.75 | 61.01 | 258,076 | +0.12(+0.19%) |
Aug 21, 2017 | 60.87 | 61.49 | 60.38 | 60.90 | 247,583 | +0.03(+0.05%) |
Aug 18, 2017 | 61.57 | 61.96 | 60.86 | 60.87 | 409,764 | -1.22(-1.97%) |
Aug 17, 2017 | 62.68 | 63.28 | 62.09 | 62.09 | 430,262 | -0.73(-1.16%) |
Aug 16, 2017 | 63.89 | 63.96 | 62.80 | 62.82 | 397,792 | -0.69(-1.09%) |
Aug 15, 2017 | 64.95 | 65.20 | 63.50 | 63.51 | 336,548 | -0.97(-1.51%) |
Aug 14, 2017 | 63.76 | 64.73 | 63.76 | 64.48 | 202,078 | +1.19(+1.87%) |
Aug 11, 2017 | 62.99 | 63.71 | 62.95 | 63.30 | 418,014 | -0.06(-0.09%) |
Aug 10, 2017 | 65.05 | 65.23 | 63.31 | 63.35 | 306,654 | -2.18(-3.32%) |
Aug 09, 2017 | 65.67 | 65.88 | 65.04 | 65.53 | 202,735 | -0.51(-0.78%) |
Aug 08, 2017 | 65.55 | 67.23 | 65.49 | 66.04 | 259,405 | +0.45(+0.68%) |
Aug 07, 2017 | 64.92 | 65.71 | 64.65 | 65.60 | 251,917 | +0.79(+1.21%) |
Aug 04, 2017 | 65.35 | 65.47 | 64.61 | 64.81 | 460,356 | -0.33(-0.51%) |
Aug 03, 2017 | 65.55 | 65.55 | 64.65 | 65.14 | 513,390 | -0.41(-0.62%) |
Aug 02, 2017 | 66.50 | 67.00 | 65.34 | 65.55 | 564,843 | -0.86(-1.30%) |