Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.03 | 67.48 | 66.76 | 67.22 | 918,952 | +0.14(+0.21%) |
Oct 30, 2017 | 67.59 | 67.59 | 67.04 | 67.07 | 708,874 | -0.52(-0.78%) |
Oct 27, 2017 | 66.92 | 67.63 | 66.56 | 67.60 | 723,397 | +0.59(+0.87%) |
Oct 26, 2017 | 67.45 | 67.83 | 66.98 | 67.01 | 933,742 | -0.08(-0.12%) |
Oct 25, 2017 | 67.07 | 67.26 | 66.18 | 67.10 | 684,151 | -0.14(-0.20%) |
Oct 24, 2017 | 67.42 | 67.54 | 66.92 | 67.23 | 828,327 | -0.29(-0.43%) |
Oct 23, 2017 | 67.62 | 67.67 | 67.30 | 67.52 | 851,659 | +0.02(+0.03%) |
Oct 20, 2017 | 67.28 | 67.55 | 67.04 | 67.50 | 780,476 | +0.16(+0.24%) |
Oct 19, 2017 | 66.62 | 67.34 | 66.57 | 67.34 | 783,518 | +0.94(+1.41%) |
Oct 18, 2017 | 66.58 | 66.82 | 66.30 | 66.41 | 1,015,355 | -0.32(-0.48%) |
Oct 17, 2017 | 66.16 | 66.93 | 66.16 | 66.72 | 854,793 | +0.37(+0.56%) |
Oct 16, 2017 | 66.32 | 66.82 | 65.99 | 66.35 | 906,885 | -0.08(-0.13%) |
Oct 13, 2017 | 66.55 | 66.94 | 66.15 | 66.44 | 1,250,227 | +0.05(+0.08%) |
Oct 12, 2017 | 65.75 | 66.48 | 65.75 | 66.38 | 1,257,516 | +0.69(+1.05%) |
Oct 11, 2017 | 65.19 | 66.02 | 65.19 | 65.69 | 985,176 | +0.46(+0.70%) |
Oct 10, 2017 | 65.02 | 65.41 | 64.76 | 65.23 | 1,038,309 | +0.33(+0.50%) |
Oct 09, 2017 | 65.01 | 65.16 | 64.80 | 64.91 | 434,604 | +0.03(+0.05%) |
Oct 06, 2017 | 64.79 | 65.01 | 64.45 | 64.88 | 1,096,042 | -0.17(-0.26%) |
Oct 05, 2017 | 65.27 | 65.30 | 64.79 | 65.04 | 1,158,850 | -0.17(-0.27%) |
Oct 04, 2017 | 64.66 | 65.27 | 64.48 | 65.22 | 1,349,893 | +0.59(+0.92%) |
Oct 03, 2017 | 64.89 | 64.89 | 63.97 | 64.63 | 1,119,364 | -0.22(-0.34%) |
Oct 02, 2017 | 64.44 | 65.02 | 64.38 | 64.85 | 1,315,031 | +0.56(+0.86%) |
Sep 29, 2017 | 64.42 | 64.63 | 64.01 | 64.29 | 871,816 | -0.27(-0.41%) |
Sep 28, 2017 | 64.33 | 64.70 | 64.03 | 64.56 | 886,004 | +0.11(+0.18%) |
Sep 27, 2017 | 65.35 | 65.59 | 63.83 | 64.44 | 992,092 | -1.31(-1.99%) |
Sep 26, 2017 | 66.02 | 66.28 | 65.74 | 65.75 | 898,646 | -0.28(-0.43%) |
Sep 25, 2017 | 65.44 | 66.18 | 65.27 | 66.03 | 550,817 | +0.53(+0.81%) |
Sep 22, 2017 | 66.36 | 66.36 | 65.49 | 65.50 | 678,560 | -0.74(-1.11%) |
Sep 21, 2017 | 66.34 | 66.68 | 66.12 | 66.24 | 468,139 | -0.14(-0.21%) |
Sep 20, 2017 | 67.21 | 67.36 | 66.03 | 66.38 | 913,009 | -0.75(-1.11%) |
Sep 19, 2017 | 67.17 | 67.24 | 66.83 | 67.12 | 835,582 | -0.05(-0.07%) |
Sep 18, 2017 | 67.81 | 67.88 | 66.73 | 67.17 | 1,046,487 | -0.71(-1.04%) |
Sep 15, 2017 | 67.74 | 67.92 | 67.11 | 67.87 | 1,896,723 | +0.23(+0.34%) |
Sep 14, 2017 | 66.93 | 67.65 | 66.75 | 67.64 | 700,795 | +0.65(+0.96%) |
Sep 13, 2017 | 67.55 | 67.83 | 66.98 | 67.00 | 805,416 | -0.60(-0.89%) |
Sep 12, 2017 | 68.98 | 69.08 | 67.41 | 67.60 | 614,629 | -1.40(-2.03%) |
Sep 11, 2017 | 68.38 | 69.13 | 68.16 | 69.00 | 719,387 | +0.56(+0.82%) |
Sep 08, 2017 | 68.12 | 68.55 | 67.81 | 68.44 | 646,756 | +0.36(+0.52%) |
Sep 07, 2017 | 67.79 | 68.14 | 67.62 | 68.08 | 781,565 | +0.41(+0.61%) |
Sep 06, 2017 | 68.32 | 68.32 | 67.65 | 67.67 | 687,901 | -0.52(-0.77%) |
Sep 05, 2017 | 68.31 | 68.41 | 67.97 | 68.19 | 859,427 | -0.13(-0.19%) |
Sep 01, 2017 | 68.53 | 68.57 | 68.02 | 68.32 | 582,291 | -0.08(-0.12%) |
Aug 31, 2017 | 68.50 | 68.63 | 68.32 | 68.41 | 735,631 | -0.02(-0.02%) |
Aug 30, 2017 | 68.60 | 68.90 | 68.38 | 68.42 | 658,492 | -0.32(-0.46%) |
Aug 29, 2017 | 68.88 | 69.09 | 68.66 | 68.74 | 457,395 | -0.02(-0.03%) |
Aug 28, 2017 | 68.59 | 68.79 | 68.40 | 68.76 | 783,012 | +0.32(+0.47%) |
Aug 25, 2017 | 68.50 | 68.74 | 68.29 | 68.44 | 786,232 | +0.09(+0.13%) |
Aug 24, 2017 | 68.32 | 68.68 | 68.15 | 68.35 | 684,815 | -0.02(-0.02%) |
Aug 23, 2017 | 68.05 | 68.44 | 67.77 | 68.37 | 672,953 | +0.33(+0.49%) |
Aug 22, 2017 | 67.76 | 68.13 | 67.43 | 68.03 | 911,747 | +0.21(+0.31%) |
Aug 21, 2017 | 67.99 | 68.10 | 67.39 | 67.82 | 1,453,454 | -0.07(-0.10%) |
Aug 18, 2017 | 67.50 | 68.20 | 67.22 | 67.89 | 827,692 | +0.31(+0.46%) |
Aug 17, 2017 | 68.15 | 68.36 | 67.55 | 67.58 | 471,926 | -0.56(-0.83%) |
Aug 16, 2017 | 67.91 | 68.27 | 67.48 | 68.14 | 479,891 | +0.30(+0.44%) |
Aug 15, 2017 | 67.31 | 67.87 | 67.30 | 67.84 | 768,818 | +0.30(+0.44%) |
Aug 14, 2017 | 67.59 | 67.78 | 67.23 | 67.55 | 923,442 | +0.24(+0.35%) |
Aug 11, 2017 | 67.57 | 67.63 | 66.90 | 67.31 | 575,694 | -0.33(-0.49%) |
Aug 10, 2017 | 67.16 | 67.75 | 66.89 | 67.64 | 656,443 | +0.49(+0.74%) |
Aug 09, 2017 | 67.55 | 67.55 | 67.10 | 67.15 | 909,928 | -0.31(-0.46%) |
Aug 08, 2017 | 67.20 | 67.52 | 66.95 | 67.46 | 947,046 | +0.11(+0.16%) |
Aug 07, 2017 | 67.06 | 67.39 | 66.87 | 67.36 | 1,442,031 | +0.40(+0.60%) |
Aug 04, 2017 | 67.32 | 67.63 | 66.90 | 66.95 | 966,679 | -0.50(-0.74%) |
Aug 03, 2017 | 65.65 | 67.52 | 64.89 | 67.45 | 1,236,192 | +1.13(+1.70%) |
Aug 02, 2017 | 66.22 | 66.62 | 65.86 | 66.33 | 999,135 | +0.08(+0.13%) |