Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.83 | 67.97 | 66.94 | 66.94 | 919,037 | -0.77(-1.14%) |
Oct 30, 2017 | 67.61 | 67.99 | 67.54 | 67.71 | 965,453 | +0.14(+0.21%) |
Oct 27, 2017 | 67.54 | 67.69 | 67.19 | 67.57 | 542,650 | +0.23(+0.34%) |
Oct 26, 2017 | 67.26 | 67.73 | 67.04 | 67.34 | 466,958 | +0.18(+0.27%) |
Oct 25, 2017 | 67.30 | 67.53 | 67.05 | 67.16 | 696,476 | -0.24(-0.36%) |
Oct 24, 2017 | 67.20 | 67.99 | 67.19 | 67.40 | 605,532 | +0.26(+0.39%) |
Oct 23, 2017 | 67.12 | 67.50 | 67.05 | 67.14 | 510,652 | +0.24(+0.36%) |
Oct 20, 2017 | 66.29 | 67.01 | 65.97 | 66.90 | 981,655 | +0.85(+1.29%) |
Oct 19, 2017 | 67.36 | 67.45 | 65.76 | 66.05 | 1,082,635 | -0.80(-1.20%) |
Oct 18, 2017 | 67.70 | 67.79 | 66.64 | 66.85 | 867,442 | -0.75(-1.11%) |
Oct 17, 2017 | 67.14 | 67.70 | 67.13 | 67.60 | 886,009 | +0.40(+0.60%) |
Oct 16, 2017 | 67.17 | 67.99 | 67.00 | 67.20 | 963,268 | +0.08(+0.12%) |
Oct 13, 2017 | 66.10 | 67.24 | 66.10 | 67.12 | 733,049 | +1.06(+1.60%) |
Oct 12, 2017 | 66.18 | 66.42 | 65.79 | 66.06 | 829,056 | -0.06(-0.09%) |
Oct 11, 2017 | 65.94 | 66.25 | 65.81 | 66.12 | 639,683 | +0.30(+0.46%) |
Oct 10, 2017 | 65.00 | 66.09 | 64.90 | 65.82 | 821,875 | +0.83(+1.28%) |
Oct 06, 2017 | 64.62 | 65.06 | 64.62 | 64.99 | 500,226 | +0.21(+0.32%) |
Oct 05, 2017 | 64.49 | 64.88 | 64.34 | 64.78 | 580,045 | +0.40(+0.62%) |
Oct 04, 2017 | 64.48 | 64.67 | 64.15 | 64.38 | 667,962 | -0.10(-0.16%) |
Oct 03, 2017 | 64.50 | 64.94 | 64.44 | 64.48 | 653,066 | +0.04(+0.06%) |
Oct 02, 2017 | 64.59 | 64.90 | 64.29 | 64.44 | 373,622 | +0.10(+0.16%) |
Sep 29, 2017 | 64.26 | 64.64 | 64.01 | 64.34 | 554,783 | +0.19(+0.30%) |
Sep 28, 2017 | 64.25 | 64.38 | 63.82 | 64.15 | 534,768 | -0.13(-0.20%) |
Sep 27, 2017 | 64.36 | 64.28 | 961,648 | +0.78(+1.23%) | ||
Sep 26, 2017 | 63.82 | 63.90 | 62.98 | 63.50 | 554,650 | -0.24(-0.38%) |
Sep 25, 2017 | 63.67 | 63.88 | 63.49 | 63.74 | 586,071 | +0.01(+0.02%) |
Sep 22, 2017 | 64.60 | 64.65 | 63.63 | 63.73 | 832,678 | -0.84(-1.30%) |
Sep 21, 2017 | 64.47 | 64.80 | 64.36 | 64.57 | 702,326 | +0.00(+0.00%) |
Sep 20, 2017 | 64.53 | 65.05 | 64.38 | 64.57 | 586,274 | -0.03(-0.05%) |
Sep 19, 2017 | 63.97 | 64.91 | 63.73 | 64.60 | 976,410 | +0.94(+1.48%) |
Sep 18, 2017 | 63.10 | 63.76 | 62.97 | 63.66 | 601,629 | +0.61(+0.97%) |
Sep 15, 2017 | 62.86 | 63.22 | 62.60 | 63.05 | 2,934,902 | +0.15(+0.24%) |
Sep 14, 2017 | 63.34 | 63.40 | 62.35 | 62.90 | 805,611 | -1.00(-1.56%) |
Sep 13, 2017 | 64.88 | 64.96 | 63.89 | 63.90 | 677,262 | -0.95(-1.46%) |
Sep 12, 2017 | 64.40 | 65.14 | 64.40 | 64.85 | 887,130 | +0.40(+0.62%) |
Sep 11, 2017 | 64.64 | 64.75 | 64.21 | 64.45 | 848,371 | +0.02(+0.03%) |
Sep 08, 2017 | 63.93 | 64.56 | 63.66 | 64.43 | 632,278 | +0.61(+0.96%) |
Sep 07, 2017 | 64.06 | 64.19 | 63.75 | 63.82 | 488,494 | -0.14(-0.22%) |
Sep 06, 2017 | 64.37 | 64.37 | 63.70 | 63.96 | 507,138 | -0.42(-0.65%) |
Sep 05, 2017 | 64.57 | 64.86 | 64.04 | 64.38 | 553,580 | -0.25(-0.39%) |
Sep 01, 2017 | 65.16 | 65.16 | 64.46 | 64.63 | 606,481 | -0.56(-0.86%) |
Aug 31, 2017 | 65.30 | 65.41 | 64.40 | 65.19 | 1,033,503 | -0.15(-0.23%) |
Aug 30, 2017 | 64.90 | 65.71 | 64.73 | 65.34 | 691,736 | +0.56(+0.86%) |
Aug 29, 2017 | 64.34 | 64.91 | 64.10 | 64.78 | 505,829 | +0.26(+0.40%) |
Aug 28, 2017 | 64.55 | 64.68 | 64.27 | 64.52 | 454,063 | -0.16(-0.25%) |
Aug 25, 2017 | 65.24 | 65.28 | 64.52 | 64.68 | 365,602 | -0.49(-0.75%) |
Aug 24, 2017 | 64.77 | 65.36 | 64.66 | 65.17 | 360,562 | +0.27(+0.42%) |
Aug 23, 2017 | 64.12 | 64.97 | 63.95 | 64.90 | 450,439 | +0.61(+0.95%) |
Aug 22, 2017 | 64.84 | 65.00 | 64.15 | 64.29 | 613,680 | -0.24(-0.37%) |
Aug 21, 2017 | 64.06 | 64.69 | 64.06 | 64.53 | 428,418 | +0.28(+0.44%) |
Aug 18, 2017 | 64.21 | 64.40 | 63.83 | 64.25 | 598,963 | -0.17(-0.26%) |
Aug 17, 2017 | 64.93 | 65.03 | 64.40 | 64.42 | 627,724 | -0.47(-0.72%) |
Aug 16, 2017 | 64.71 | 65.07 | 64.54 | 64.89 | 641,802 | +0.39(+0.60%) |
Aug 15, 2017 | 64.52 | 64.71 | 64.19 | 64.50 | 458,002 | +0.03(+0.05%) |
Aug 14, 2017 | 64.14 | 64.77 | 64.07 | 64.47 | 493,671 | +0.44(+0.69%) |
Aug 11, 2017 | 64.17 | 64.40 | 63.80 | 64.03 | 568,973 | -0.17(-0.26%) |
Aug 10, 2017 | 64.39 | 64.40 | 63.76 | 64.20 | 521,009 | -0.22(-0.34%) |
Aug 09, 2017 | 64.91 | 64.97 | 64.09 | 64.42 | 632,536 | -0.55(-0.85%) |
Aug 08, 2017 | 65.30 | 65.37 | 64.66 | 64.97 | 705,348 | +0.17(+0.26%) |
Aug 04, 2017 | 65.15 | 65.26 | 64.55 | 64.80 | 354,884 | -0.18(-0.28%) |
Aug 03, 2017 | 64.73 | 65.19 | 64.70 | 64.98 | 582,653 | +0.27(+0.42%) |
Aug 02, 2017 | 65.15 | 65.50 | 64.71 | 64.71 | 806,546 | -0.53(-0.81%) |