Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.69 | 70.08 | 69.19 | 69.80 | 1,881,890 | +0.05(+0.07%) |
Oct 30, 2017 | 70.18 | 70.75 | 69.73 | 69.75 | 2,509,750 | -0.74(-1.05%) |
Oct 27, 2017 | 69.78 | 70.57 | 69.13 | 70.50 | 2,717,954 | +0.62(+0.89%) |
Oct 26, 2017 | 70.13 | 70.50 | 69.58 | 69.88 | 2,196,510 | -0.41(-0.58%) |
Oct 25, 2017 | 70.37 | 70.77 | 69.92 | 70.28 | 2,854,310 | -0.09(-0.13%) |
Oct 24, 2017 | 69.95 | 70.42 | 69.49 | 70.37 | 1,860,338 | +0.45(+0.65%) |
Oct 23, 2017 | 69.65 | 70.32 | 69.51 | 69.92 | 2,656,779 | +0.34(+0.48%) |
Oct 20, 2017 | 69.58 | 69.76 | 69.27 | 69.58 | 2,752,974 | +0.31(+0.45%) |
Oct 19, 2017 | 68.75 | 69.41 | 68.40 | 69.27 | 2,478,994 | +0.11(+0.17%) |
Oct 18, 2017 | 69.54 | 69.65 | 68.90 | 69.16 | 2,534,358 | -0.30(-0.43%) |
Oct 17, 2017 | 69.50 | 69.81 | 69.28 | 69.45 | 3,129,672 | -0.18(-0.26%) |
Oct 16, 2017 | 71.65 | 71.88 | 69.51 | 69.64 | 4,649,295 | -2.73(-3.77%) |
Oct 13, 2017 | 72.57 | 72.80 | 72.21 | 72.37 | 2,099,069 | +0.07(+0.10%) |
Oct 12, 2017 | 71.62 | 72.39 | 71.52 | 72.30 | 2,208,955 | +0.51(+0.70%) |
Oct 11, 2017 | 71.63 | 72.00 | 71.21 | 71.79 | 2,145,673 | +0.16(+0.22%) |
Oct 10, 2017 | 72.04 | 71.52 | 71.63 | 1,448,537 | +0.11(+0.16%) | |
Oct 09, 2017 | 71.62 | 71.85 | 71.30 | 71.52 | 1,616,313 | +0.38(+0.54%) |
Oct 06, 2017 | 71.09 | 71.52 | 70.82 | 71.13 | 2,308,808 | -0.39(-0.55%) |
Oct 05, 2017 | 71.68 | 72.13 | 71.35 | 71.52 | 2,670,272 | -0.08(-0.11%) |
Oct 04, 2017 | 71.57 | 71.82 | 71.09 | 71.60 | 2,889,445 | -0.15(-0.21%) |
Oct 03, 2017 | 71.88 | 72.57 | 71.46 | 71.75 | 3,400,694 | +0.96(+1.35%) |
Oct 02, 2017 | 70.01 | 71.02 | 69.90 | 70.80 | 2,517,796 | +0.59(+0.84%) |
Sep 29, 2017 | 70.24 | 70.56 | 70.01 | 70.21 | 2,541,052 | -0.14(-0.20%) |
Sep 28, 2017 | 70.49 | 70.65 | 69.96 | 70.34 | 2,867,363 | -0.01(-0.01%) |
Sep 27, 2017 | 70.04 | 70.57 | 69.42 | 70.35 | 3,220,693 | +0.34(+0.49%) |
Sep 26, 2017 | 69.85 | 70.26 | 69.67 | 70.01 | 2,592,096 | +0.26(+0.37%) |
Sep 25, 2017 | 68.95 | 70.12 | 68.86 | 69.75 | 2,661,515 | +0.86(+1.25%) |
Sep 22, 2017 | 68.31 | 69.05 | 68.22 | 68.89 | 2,657,576 | +0.57(+0.84%) |
Sep 21, 2017 | 68.13 | 68.75 | 68.05 | 68.31 | 2,656,297 | +0.05(+0.08%) |
Sep 20, 2017 | 68.23 | 68.60 | 68.03 | 68.26 | 2,973,851 | -0.02(-0.02%) |
Sep 19, 2017 | 67.72 | 68.44 | 67.45 | 68.27 | 2,516,554 | +0.60(+0.88%) |
Sep 18, 2017 | 67.14 | 67.71 | 67.06 | 67.68 | 2,369,592 | +0.49(+0.73%) |
Sep 15, 2017 | 66.14 | 67.30 | 66.13 | 67.19 | 5,694,018 | +1.10(+1.66%) |
Sep 14, 2017 | 66.04 | 66.49 | 65.87 | 66.09 | 2,612,726 | -0.08(-0.13%) |
Sep 13, 2017 | 65.82 | 66.26 | 65.54 | 66.17 | 2,281,401 | +0.48(+0.72%) |
Sep 12, 2017 | 65.29 | 65.78 | 65.20 | 65.70 | 2,045,106 | +0.41(+0.63%) |
Sep 11, 2017 | 65.06 | 65.46 | 64.70 | 65.29 | 1,968,902 | +0.38(+0.58%) |
Sep 08, 2017 | 64.40 | 65.22 | 64.34 | 64.91 | 2,527,099 | +0.51(+0.79%) |
Sep 07, 2017 | 63.98 | 64.53 | 63.70 | 64.40 | 2,418,239 | +0.52(+0.82%) |
Sep 06, 2017 | 64.10 | 64.34 | 63.75 | 63.88 | 2,460,851 | +0.09(+0.14%) |
Sep 05, 2017 | 64.62 | 64.68 | 63.35 | 63.79 | 3,250,924 | -0.91(-1.41%) |
Sep 01, 2017 | 64.27 | 64.84 | 63.75 | 64.70 | 2,673,462 | +0.48(+0.74%) |
Aug 31, 2017 | 64.35 | 64.36 | 63.70 | 64.23 | 3,191,709 | +0.16(+0.25%) |
Aug 30, 2017 | 63.99 | 64.17 | 63.57 | 64.07 | 2,419,023 | +0.08(+0.12%) |
Aug 29, 2017 | 63.99 | 64.37 | 63.80 | 63.99 | 2,214,761 | -0.11(-0.18%) |
Aug 28, 2017 | 64.46 | 64.83 | 64.01 | 64.11 | 2,982,444 | +0.18(+0.28%) |
Aug 25, 2017 | 64.60 | 65.02 | 63.89 | 63.93 | 2,321,186 | -0.34(-0.54%) |
Aug 24, 2017 | 62.89 | 64.69 | 62.89 | 64.27 | 3,214,198 | +1.16(+1.83%) |
Aug 23, 2017 | 62.82 | 63.34 | 62.75 | 63.12 | 1,513,344 | +0.10(+0.16%) |
Aug 22, 2017 | 62.93 | 63.30 | 62.83 | 63.02 | 2,230,134 | +0.25(+0.40%) |
Aug 21, 2017 | 62.39 | 62.87 | 62.18 | 62.76 | 2,201,196 | +0.26(+0.42%) |
Aug 18, 2017 | 61.92 | 62.97 | 61.87 | 62.50 | 2,986,676 | +0.51(+0.83%) |
Aug 17, 2017 | 63.35 | 63.62 | 61.99 | 61.99 | 3,078,367 | -1.64(-2.58%) |
Aug 16, 2017 | 63.84 | 63.98 | 63.43 | 63.63 | 2,790,328 | +0.04(+0.06%) |
Aug 15, 2017 | 63.65 | 63.90 | 63.26 | 63.59 | 2,510,228 | -0.15(-0.24%) |
Aug 14, 2017 | 63.53 | 64.06 | 63.41 | 63.74 | 2,314,252 | +0.33(+0.53%) |
Aug 11, 2017 | 63.14 | 63.68 | 63.04 | 63.41 | 2,445,203 | -0.15(-0.24%) |
Aug 10, 2017 | 64.15 | 64.41 | 63.44 | 63.56 | 2,435,015 | -0.65(-1.01%) |
Aug 09, 2017 | 64.60 | 65.02 | 64.07 | 64.21 | 3,022,696 | -0.40(-0.62%) |
Aug 08, 2017 | 64.47 | 64.83 | 64.24 | 64.61 | 2,431,734 | -0.04(-0.06%) |
Aug 07, 2017 | 65.00 | 65.04 | 64.50 | 64.65 | 2,878,065 | -0.40(-0.62%) |
Aug 04, 2017 | 65.12 | 65.50 | 65.04 | 65.05 | 2,746,903 | -0.04(-0.06%) |
Aug 03, 2017 | 65.94 | 66.21 | 65.04 | 65.09 | 3,198,234 | -0.78(-1.18%) |
Aug 02, 2017 | 64.94 | 66.34 | 64.88 | 65.86 | 3,885,191 | +0.79(+1.21%) |