Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.07 | 68.22 | 66.39 | 67.83 | 933,536 | +1.17(+1.76%) |
Oct 30, 2017 | 67.04 | 67.04 | 65.83 | 66.66 | 642,101 | -0.48(-0.71%) |
Oct 27, 2017 | 65.80 | 67.18 | 64.83 | 67.14 | 1,127,116 | +1.61(+2.46%) |
Oct 26, 2017 | 66.61 | 66.78 | 64.53 | 65.53 | 1,059,890 | -1.10(-1.65%) |
Oct 25, 2017 | 66.18 | 66.72 | 65.22 | 66.63 | 1,149,160 | +0.39(+0.59%) |
Oct 24, 2017 | 66.19 | 66.62 | 64.81 | 66.24 | 1,259,552 | -0.01(-0.02%) |
Oct 23, 2017 | 65.40 | 66.72 | 64.90 | 66.25 | 1,403,443 | +1.85(+2.87%) |
Oct 20, 2017 | 64.07 | 64.96 | 64.07 | 64.40 | 1,136,045 | +0.76(+1.19%) |
Oct 19, 2017 | 63.00 | 63.69 | 62.08 | 63.64 | 1,090,801 | +0.55(+0.87%) |
Oct 18, 2017 | 61.97 | 63.14 | 61.75 | 63.09 | 1,470,650 | +1.55(+2.52%) |
Oct 17, 2017 | 60.49 | 62.38 | 60.30 | 61.54 | 1,583,299 | +1.68(+2.81%) |
Oct 16, 2017 | 60.96 | 61.14 | 59.85 | 59.86 | 1,170,193 | -1.42(-2.32%) |
Oct 13, 2017 | 59.50 | 61.97 | 58.66 | 61.28 | 3,307,149 | -2.14(-3.37%) |
Oct 12, 2017 | 63.30 | 63.73 | 62.30 | 63.42 | 882,521 | -0.16(-0.25%) |
Oct 11, 2017 | 64.04 | 64.88 | 62.93 | 63.58 | 1,978,216 | -1.58(-2.42%) |
Oct 10, 2017 | 66.32 | 66.61 | 64.39 | 65.16 | 927,438 | -1.50(-2.25%) |
Oct 09, 2017 | 67.67 | 67.83 | 66.62 | 66.66 | 738,668 | -1.20(-1.77%) |
Oct 06, 2017 | 67.55 | 68.18 | 67.46 | 67.86 | 1,069,124 | +0.49(+0.73%) |
Oct 05, 2017 | 67.12 | 67.55 | 65.90 | 67.37 | 747,159 | +0.35(+0.52%) |
Oct 04, 2017 | 67.65 | 67.80 | 66.50 | 67.02 | 713,464 | -0.38(-0.56%) |
Oct 03, 2017 | 68.54 | 68.91 | 66.94 | 67.40 | 873,759 | -1.11(-1.62%) |
Oct 02, 2017 | 69.00 | 69.10 | 67.95 | 68.51 | 1,347,997 | -0.25(-0.36%) |
Sep 29, 2017 | 67.61 | 68.81 | 66.99 | 68.76 | 748,625 | +1.17(+1.73%) |
Sep 28, 2017 | 66.39 | 68.02 | 65.86 | 67.59 | 590,656 | +1.05(+1.58%) |
Sep 27, 2017 | 65.85 | 66.89 | 65.23 | 66.54 | 993,833 | +0.95(+1.45%) |
Sep 26, 2017 | 65.26 | 66.49 | 65.03 | 65.59 | 811,090 | +1.05(+1.63%) |
Sep 25, 2017 | 65.04 | 66.41 | 64.19 | 64.54 | 1,541,100 | -0.78(-1.19%) |
Sep 22, 2017 | 62.52 | 66.35 | 61.53 | 65.32 | 2,362,041 | +2.81(+4.50%) |
Sep 21, 2017 | 62.50 | 62.90 | 61.61 | 62.51 | 745,732 | -0.07(-0.11%) |
Sep 20, 2017 | 62.05 | 62.75 | 61.87 | 62.58 | 811,786 | +0.46(+0.74%) |
Sep 19, 2017 | 66.02 | 66.02 | 61.18 | 62.12 | 2,020,252 | -3.88(-5.88%) |
Sep 18, 2017 | 66.73 | 66.75 | 65.47 | 66.00 | 376,693 | -0.62(-0.93%) |
Sep 15, 2017 | 66.16 | 66.89 | 65.43 | 66.62 | 849,946 | +0.48(+0.73%) |
Sep 14, 2017 | 66.24 | 66.40 | 65.28 | 66.14 | 737,129 | +0.07(+0.11%) |
Sep 13, 2017 | 65.90 | 66.61 | 65.50 | 66.07 | 623,530 | +0.33(+0.50%) |
Sep 12, 2017 | 65.88 | 66.39 | 65.50 | 65.74 | 502,735 | -0.14(-0.21%) |
Sep 11, 2017 | 65.39 | 66.44 | 65.10 | 65.88 | 445,740 | +0.84(+1.29%) |
Sep 08, 2017 | 64.76 | 65.39 | 64.76 | 65.04 | 705,359 | +0.07(+0.11%) |
Sep 07, 2017 | 64.64 | 65.47 | 64.39 | 64.97 | 564,684 | +0.32(+0.49%) |
Sep 06, 2017 | 65.51 | 65.85 | 64.11 | 64.65 | 1,123,756 | -0.77(-1.18%) |
Sep 05, 2017 | 64.05 | 65.46 | 63.73 | 65.42 | 950,411 | +1.17(+1.82%) |
Sep 01, 2017 | 63.83 | 64.37 | 63.42 | 64.25 | 678,225 | +0.25(+0.39%) |
Aug 31, 2017 | 63.26 | 64.26 | 62.92 | 64.00 | 574,674 | +1.09(+1.73%) |
Aug 30, 2017 | 63.35 | 63.35 | 62.65 | 62.91 | 571,945 | -0.59(-0.93%) |
Aug 29, 2017 | 62.78 | 64.34 | 62.58 | 63.50 | 956,196 | +0.32(+0.51%) |
Aug 28, 2017 | 62.08 | 63.23 | 61.58 | 63.18 | 1,030,677 | +1.15(+1.85%) |
Aug 25, 2017 | 61.32 | 62.33 | 61.01 | 62.03 | 804,523 | +0.73(+1.19%) |
Aug 24, 2017 | 60.92 | 62.02 | 60.73 | 61.30 | 817,415 | +0.79(+1.31%) |
Aug 23, 2017 | 60.39 | 60.69 | 59.77 | 60.51 | 846,379 | -0.03(-0.05%) |
Aug 22, 2017 | 59.86 | 60.71 | 59.66 | 60.54 | 795,620 | +0.56(+0.93%) |
Aug 21, 2017 | 59.76 | 60.34 | 59.59 | 59.98 | 849,128 | +0.35(+0.59%) |
Aug 18, 2017 | 59.41 | 59.92 | 58.88 | 59.63 | 1,076,980 | +0.12(+0.20%) |
Aug 17, 2017 | 58.73 | 60.13 | 58.48 | 59.51 | 1,973,230 | +2.73(+4.81%) |
Aug 16, 2017 | 57.26 | 57.95 | 56.67 | 56.78 | 983,544 | -0.25(-0.44%) |
Aug 15, 2017 | 58.15 | 58.15 | 56.89 | 57.03 | 584,799 | -0.53(-0.92%) |
Aug 14, 2017 | 58.04 | 58.33 | 57.39 | 57.56 | 1,322,437 | -0.49(-0.84%) |
Aug 11, 2017 | 57.36 | 58.27 | 57.09 | 58.05 | 1,541,262 | +0.52(+0.90%) |
Aug 10, 2017 | 58.00 | 58.47 | 57.52 | 57.53 | 981,043 | -0.74(-1.27%) |
Aug 09, 2017 | 58.50 | 59.06 | 58.08 | 58.27 | 1,247,583 | -0.33(-0.56%) |
Aug 08, 2017 | 58.63 | 58.86 | 57.96 | 58.60 | 1,502,400 | +0.01(+0.02%) |
Aug 07, 2017 | 59.54 | 57.75 | 58.59 | 2,536,322 | -1.21(-2.02%) | |
Aug 04, 2017 | 62.18 | 62.85 | 58.72 | 59.80 | 2,857,472 | -2.52(-4.04%) |
Aug 03, 2017 | 61.71 | 62.78 | 59.41 | 62.32 | 5,801,789 | -3.92(-5.92%) |
Aug 02, 2017 | 66.91 | 67.75 | 66.02 | 66.24 | 1,235,600 | -0.66(-0.99%) |