Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.32 | 69.04 | 68.05 | 68.65 | 106,569 | +0.62(+0.91%) |
Oct 30, 2017 | 68.41 | 67.44 | 68.03 | 79,478 | +0.38(+0.56%) | |
Oct 27, 2017 | 66.47 | 67.71 | 66.47 | 67.65 | 107,540 | +1.82(+2.77%) |
Oct 26, 2017 | 65.68 | 65.85 | 65.49 | 65.83 | 22,043 | +0.25(+0.38%) |
Oct 25, 2017 | 65.94 | 66.19 | 64.86 | 65.58 | 47,112 | -0.85(-1.28%) |
Oct 24, 2017 | 66.15 | 66.55 | 66.09 | 66.43 | 22,874 | +0.54(+0.82%) |
Oct 23, 2017 | 65.87 | 66.28 | 65.66 | 65.89 | 29,723 | +0.39(+0.59%) |
Oct 20, 2017 | 65.95 | 65.95 | 65.47 | 65.50 | 97,676 | +0.13(+0.19%) |
Oct 19, 2017 | 65.13 | 65.40 | 64.41 | 65.37 | 84,658 | -0.47(-0.71%) |
Oct 18, 2017 | 65.31 | 66.07 | 64.81 | 65.84 | 26,544 | +0.67(+1.03%) |
Oct 17, 2017 | 65.00 | 65.19 | 64.81 | 65.17 | 38,300 | +0.11(+0.16%) |
Oct 16, 2017 | 65.73 | 65.73 | 64.94 | 65.06 | 19,345 | -0.46(-0.69%) |
Oct 13, 2017 | 65.69 | 65.89 | 65.51 | 65.52 | 42,828 | +0.16(+0.24%) |
Oct 12, 2017 | 65.45 | 65.80 | 65.34 | 65.36 | 45,779 | -0.16(-0.25%) |
Oct 11, 2017 | 65.10 | 65.53 | 65.04 | 65.53 | 35,407 | +0.29(+0.45%) |
Oct 10, 2017 | 65.37 | 65.37 | 64.68 | 65.24 | 40,864 | +0.40(+0.61%) |
Oct 09, 2017 | 64.86 | 64.95 | 64.65 | 64.84 | 41,664 | +0.15(+0.22%) |
Oct 06, 2017 | 64.20 | 64.70 | 64.17 | 64.69 | 37,411 | +0.27(+0.42%) |
Oct 05, 2017 | 64.75 | 64.75 | 64.21 | 64.42 | 47,730 | -0.12(-0.18%) |
Oct 04, 2017 | 64.37 | 64.54 | 64.03 | 64.54 | 52,795 | +0.08(+0.12%) |
Oct 03, 2017 | 64.34 | 64.58 | 64.18 | 64.46 | 22,779 | +0.18(+0.29%) |
Oct 02, 2017 | 63.80 | 64.28 | 63.59 | 64.28 | 52,578 | +0.76(+1.19%) |
Sep 29, 2017 | 63.34 | 63.63 | 63.05 | 63.52 | 78,225 | +0.27(+0.43%) |
Sep 28, 2017 | 62.82 | 63.25 | 62.77 | 63.25 | 25,613 | +0.35(+0.55%) |
Sep 27, 2017 | 61.88 | 63.22 | 61.88 | 62.90 | 31,384 | +1.63(+2.66%) |
Sep 26, 2017 | 61.65 | 61.77 | 61.16 | 61.27 | 59,003 | +0.10(+0.16%) |
Sep 25, 2017 | 62.28 | 62.28 | 60.97 | 61.18 | 287,277 | -1.34(-2.14%) |
Sep 22, 2017 | 61.96 | 62.68 | 61.96 | 62.51 | 30,468 | +0.37(+0.59%) |
Sep 21, 2017 | 62.49 | 62.49 | 61.74 | 62.15 | 67,730 | -0.48(-0.77%) |
Sep 20, 2017 | 63.51 | 63.51 | 61.86 | 62.63 | 64,026 | -0.88(-1.39%) |
Sep 19, 2017 | 63.79 | 63.81 | 63.41 | 63.51 | 27,115 | -0.06(-0.09%) |
Sep 18, 2017 | 63.65 | 64.10 | 63.29 | 63.57 | 36,947 | +0.30(+0.47%) |
Sep 15, 2017 | 62.37 | 63.50 | 62.37 | 63.27 | 17,364 | +0.99(+1.59%) |
Sep 14, 2017 | 61.66 | 62.49 | 61.66 | 62.28 | 46,484 | +0.33(+0.53%) |
Sep 13, 2017 | 61.63 | 62.05 | 61.47 | 61.95 | 29,697 | +0.12(+0.19%) |
Sep 12, 2017 | 61.75 | 62.01 | 61.51 | 61.83 | 13,536 | +0.36(+0.58%) |
Sep 11, 2017 | 60.83 | 61.57 | 60.83 | 61.47 | 17,108 | +1.19(+1.97%) |
Sep 08, 2017 | 61.04 | 61.04 | 60.16 | 60.28 | 48,147 | -0.84(-1.38%) |
Sep 07, 2017 | 61.58 | 61.58 | 61.04 | 61.13 | 19,576 | -0.29(-0.47%) |
Sep 06, 2017 | 61.87 | 61.87 | 61.33 | 61.42 | 48,214 | -0.17(-0.28%) |
Sep 05, 2017 | 61.91 | 62.16 | 61.03 | 61.59 | 82,218 | -0.65(-1.04%) |
Sep 01, 2017 | 61.95 | 62.37 | 61.89 | 62.24 | 46,990 | +0.43(+0.69%) |
Aug 31, 2017 | 61.60 | 61.92 | 61.47 | 61.81 | 86,879 | +0.33(+0.53%) |
Aug 30, 2017 | 60.82 | 61.53 | 60.81 | 61.48 | 20,681 | +1.17(+1.94%) |
Aug 29, 2017 | 59.50 | 60.44 | 59.49 | 60.31 | 18,562 | +0.10(+0.16%) |
Aug 28, 2017 | 60.28 | 60.29 | 59.90 | 60.22 | 14,733 | +0.15(+0.24%) |
Aug 25, 2017 | 60.46 | 60.58 | 59.97 | 60.07 | 52,105 | -0.10(-0.16%) |
Aug 24, 2017 | 60.09 | 60.33 | 59.93 | 60.17 | 27,053 | +0.44(+0.73%) |
Aug 23, 2017 | 58.65 | 59.86 | 58.65 | 59.73 | 80,053 | +0.42(+0.70%) |
Aug 22, 2017 | 58.89 | 59.42 | 58.89 | 59.32 | 30,432 | +0.85(+1.46%) |
Aug 21, 2017 | 59.23 | 59.23 | 58.20 | 58.47 | 35,289 | -0.73(-1.23%) |
Aug 18, 2017 | 59.41 | 59.53 | 58.87 | 59.19 | 61,487 | +0.02(+0.03%) |
Aug 17, 2017 | 60.72 | 60.88 | 59.16 | 59.17 | 46,376 | -1.77(-2.90%) |
Aug 16, 2017 | 61.16 | 61.27 | 60.70 | 60.94 | 35,911 | -0.02(-0.03%) |
Aug 15, 2017 | 60.93 | 61.04 | 60.38 | 60.96 | 21,085 | +0.22(+0.37%) |
Aug 14, 2017 | 60.10 | 60.78 | 60.10 | 60.74 | 245,194 | +1.38(+2.33%) |
Aug 11, 2017 | 58.88 | 59.59 | 58.34 | 59.36 | 35,953 | +0.42(+0.71%) |
Aug 10, 2017 | 60.32 | 60.32 | 58.94 | 58.94 | 68,149 | -1.80(-2.96%) |
Aug 09, 2017 | 60.64 | 60.87 | 60.09 | 60.74 | 138,114 | -0.41(-0.66%) |
Aug 08, 2017 | 61.58 | 62.04 | 61.03 | 61.15 | 27,339 | -0.34(-0.55%) |
Aug 07, 2017 | 60.65 | 61.52 | 60.65 | 61.48 | 150,017 | +1.06(+1.76%) |
Aug 04, 2017 | 60.69 | 60.97 | 60.27 | 60.42 | 70,589 | -0.17(-0.29%) |
Aug 03, 2017 | 61.43 | 61.47 | 60.46 | 60.59 | 368,015 | -0.69(-1.12%) |
Aug 02, 2017 | 63.30 | 63.30 | 61.10 | 61.28 | 74,773 | -2.22(-3.49%) |