Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.94 | 66.94 | 65.03 | 65.10 | 339,443 | -0.40(-0.62%) |
Oct 30, 2017 | 65.28 | 65.82 | 64.99 | 65.50 | 288,285 | -0.17(-0.26%) |
Oct 27, 2017 | 66.15 | 66.48 | 65.36 | 65.67 | 299,837 | -0.50(-0.75%) |
Oct 26, 2017 | 65.33 | 66.46 | 64.93 | 66.17 | 384,531 | +1.27(+1.95%) |
Oct 25, 2017 | 65.41 | 65.67 | 64.17 | 64.90 | 292,510 | -0.67(-1.02%) |
Oct 24, 2017 | 64.29 | 65.68 | 64.29 | 65.56 | 250,120 | +1.53(+2.39%) |
Oct 23, 2017 | 64.29 | 64.77 | 64.02 | 64.04 | 192,265 | -0.31(-0.48%) |
Oct 20, 2017 | 64.86 | 64.94 | 64.15 | 64.34 | 166,761 | +0.04(+0.06%) |
Oct 19, 2017 | 63.09 | 64.34 | 63.09 | 64.31 | 318,309 | +0.88(+1.39%) |
Oct 18, 2017 | 63.63 | 63.88 | 63.14 | 63.43 | 265,393 | -0.24(-0.38%) |
Oct 17, 2017 | 63.81 | 63.91 | 63.30 | 63.67 | 426,061 | -0.31(-0.48%) |
Oct 16, 2017 | 64.05 | 64.87 | 63.78 | 63.98 | 374,290 | +0.20(+0.31%) |
Oct 13, 2017 | 64.28 | 64.51 | 63.69 | 63.78 | 218,466 | -0.48(-0.74%) |
Oct 12, 2017 | 64.26 | 64.62 | 64.02 | 64.26 | 207,823 | -0.12(-0.19%) |
Oct 11, 2017 | 64.33 | 64.75 | 64.05 | 64.38 | 384,592 | +0.10(+0.16%) |
Oct 10, 2017 | 64.52 | 64.52 | 63.86 | 64.28 | 200,955 | +0.18(+0.28%) |
Oct 09, 2017 | 64.32 | 65.60 | 63.58 | 64.10 | 521,606 | -0.09(-0.15%) |
Oct 06, 2017 | 63.88 | 64.63 | 63.77 | 64.19 | 333,277 | -0.02(-0.03%) |
Oct 05, 2017 | 64.40 | 64.93 | 64.03 | 64.21 | 202,389 | -0.04(-0.06%) |
Oct 04, 2017 | 64.79 | 65.34 | 64.17 | 64.25 | 297,795 | -0.60(-0.93%) |
Oct 03, 2017 | 64.77 | 65.27 | 64.71 | 64.85 | 248,759 | +0.09(+0.15%) |
Oct 02, 2017 | 64.97 | 65.23 | 64.44 | 64.76 | 415,764 | -0.15(-0.23%) |
Sep 29, 2017 | 65.07 | 65.32 | 64.80 | 64.91 | 347,911 | -0.23(-0.36%) |
Sep 28, 2017 | 64.32 | 65.27 | 64.19 | 65.14 | 235,391 | +0.75(+1.17%) |
Sep 27, 2017 | 64.09 | 64.89 | 63.55 | 64.39 | 411,164 | +0.65(+1.02%) |
Sep 26, 2017 | 64.39 | 64.39 | 63.43 | 63.74 | 445,780 | -0.29(-0.45%) |
Sep 25, 2017 | 63.92 | 64.31 | 63.35 | 64.04 | 151,549 | +0.04(+0.06%) |
Sep 22, 2017 | 63.12 | 64.12 | 63.12 | 64.00 | 212,004 | +0.79(+1.25%) |
Sep 21, 2017 | 63.33 | 63.62 | 62.68 | 63.21 | 317,320 | -0.13(-0.21%) |
Sep 20, 2017 | 63.36 | 63.85 | 63.13 | 63.34 | 380,043 | +0.19(+0.30%) |
Sep 19, 2017 | 63.29 | 63.72 | 62.34 | 63.15 | 400,840 | -0.08(-0.13%) |
Sep 18, 2017 | 64.13 | 64.40 | 63.24 | 63.24 | 314,021 | -0.75(-1.17%) |
Sep 15, 2017 | 63.92 | 64.58 | 63.91 | 63.99 | 749,814 | +0.16(+0.25%) |
Sep 14, 2017 | 63.34 | 64.17 | 63.17 | 63.83 | 274,094 | +0.54(+0.85%) |
Sep 13, 2017 | 63.22 | 63.79 | 62.77 | 63.29 | 313,097 | -0.01(-0.01%) |
Sep 12, 2017 | 62.75 | 63.64 | 62.48 | 63.30 | 212,673 | +0.79(+1.26%) |
Sep 11, 2017 | 61.76 | 63.07 | 61.46 | 62.51 | 350,070 | +1.44(+2.36%) |
Sep 08, 2017 | 60.64 | 61.49 | 59.99 | 61.07 | 344,496 | +0.26(+0.43%) |
Sep 07, 2017 | 61.38 | 61.38 | 60.18 | 60.81 | 229,526 | -0.42(-0.69%) |
Sep 06, 2017 | 61.16 | 61.39 | 60.46 | 61.23 | 310,341 | +0.40(+0.66%) |
Sep 05, 2017 | 61.09 | 61.40 | 60.47 | 60.83 | 359,615 | -0.28(-0.46%) |
Sep 01, 2017 | 60.24 | 61.21 | 59.96 | 61.11 | 223,765 | +1.11(+1.86%) |
Aug 31, 2017 | 59.58 | 60.14 | 59.11 | 59.99 | 248,357 | +0.80(+1.36%) |
Aug 30, 2017 | 59.22 | 59.57 | 59.00 | 59.19 | 230,467 | -0.01(-0.02%) |
Aug 29, 2017 | 59.00 | 59.78 | 58.87 | 59.20 | 258,637 | -0.14(-0.24%) |
Aug 28, 2017 | 59.37 | 59.70 | 58.69 | 59.34 | 380,558 | +0.36(+0.60%) |
Aug 25, 2017 | 58.92 | 59.47 | 58.33 | 58.98 | 138,793 | +0.44(+0.75%) |
Aug 24, 2017 | 59.02 | 59.07 | 58.39 | 58.54 | 119,732 | -0.24(-0.41%) |
Aug 23, 2017 | 58.31 | 58.98 | 58.01 | 58.79 | 269,526 | +0.03(+0.05%) |
Aug 22, 2017 | 57.87 | 58.82 | 57.87 | 58.76 | 176,746 | +1.24(+2.16%) |
Aug 21, 2017 | 58.05 | 58.54 | 57.40 | 57.51 | 236,197 | -0.52(-0.90%) |
Aug 18, 2017 | 58.31 | 58.91 | 57.99 | 58.04 | 242,710 | -0.76(-1.29%) |
Aug 17, 2017 | 60.17 | 61.42 | 58.79 | 58.80 | 288,042 | -0.25(-0.43%) |
Aug 16, 2017 | 59.58 | 60.36 | 59.02 | 59.05 | 193,973 | -0.37(-0.61%) |
Aug 15, 2017 | 60.62 | 60.73 | 59.40 | 59.41 | 187,950 | -1.09(-1.79%) |
Aug 14, 2017 | 59.81 | 60.68 | 59.48 | 60.50 | 251,062 | +1.15(+1.94%) |
Aug 11, 2017 | 60.47 | 60.47 | 58.32 | 59.35 | 670,063 | -1.48(-2.43%) |
Aug 10, 2017 | 66.45 | 66.47 | 59.21 | 60.83 | 825,522 | -6.90(-10.19%) |
Aug 09, 2017 | 68.12 | 68.27 | 67.14 | 67.73 | 193,459 | -0.77(-1.12%) |
Aug 08, 2017 | 68.74 | 69.59 | 68.11 | 68.49 | 251,753 | -0.37(-0.54%) |
Aug 07, 2017 | 68.97 | 67.63 | 68.87 | 256,293 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.34 | 68.34 | 67.54 | 68.22 | 259,575 | +0.11(+0.16%) |
Aug 03, 2017 | 68.06 | 68.18 | 66.98 | 68.11 | 284,273 | +0.10(+0.15%) |
Aug 02, 2017 | 68.06 | 68.14 | 67.10 | 68.01 | 317,043 | -0.05(-0.07%) |