Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.67 | 70.06 | 69.18 | 69.78 | 1,882,403 | +0.05(+0.07%) |
Oct 30, 2017 | 70.16 | 70.73 | 69.71 | 69.73 | 2,510,433 | -0.74(-1.05%) |
Oct 27, 2017 | 69.76 | 70.55 | 69.11 | 70.48 | 2,718,694 | +0.62(+0.89%) |
Oct 26, 2017 | 70.11 | 70.49 | 69.57 | 69.86 | 2,197,108 | -0.41(-0.58%) |
Oct 25, 2017 | 70.35 | 70.75 | 69.90 | 70.26 | 2,855,087 | -0.09(-0.13%) |
Oct 24, 2017 | 69.93 | 70.40 | 69.47 | 70.36 | 1,860,844 | +0.45(+0.65%) |
Oct 23, 2017 | 69.64 | 70.30 | 69.49 | 69.90 | 2,657,502 | +0.34(+0.48%) |
Oct 20, 2017 | 69.56 | 69.74 | 69.25 | 69.57 | 2,753,724 | +0.31(+0.45%) |
Oct 19, 2017 | 68.73 | 69.39 | 68.39 | 69.25 | 2,479,669 | +0.11(+0.17%) |
Oct 18, 2017 | 69.52 | 69.63 | 68.88 | 69.14 | 2,535,047 | -0.30(-0.43%) |
Oct 17, 2017 | 69.48 | 69.80 | 69.26 | 69.44 | 3,130,524 | -0.18(-0.26%) |
Oct 16, 2017 | 71.63 | 71.86 | 69.49 | 69.62 | 4,650,560 | -2.73(-3.77%) |
Oct 13, 2017 | 72.55 | 72.78 | 72.19 | 72.35 | 2,099,641 | +0.07(+0.10%) |
Oct 12, 2017 | 71.60 | 72.37 | 71.50 | 72.28 | 2,209,556 | +0.51(+0.70%) |
Oct 11, 2017 | 71.61 | 71.98 | 71.19 | 71.77 | 2,146,257 | +0.16(+0.22%) |
Oct 10, 2017 | 72.02 | 71.50 | 71.61 | 1,448,932 | +0.11(+0.16%) | |
Oct 09, 2017 | 71.60 | 71.83 | 71.28 | 71.50 | 1,616,753 | +0.38(+0.54%) |
Oct 06, 2017 | 71.08 | 71.50 | 70.80 | 71.11 | 2,309,436 | -0.39(-0.55%) |
Oct 05, 2017 | 71.66 | 72.11 | 71.33 | 71.50 | 2,670,999 | -0.08(-0.11%) |
Oct 04, 2017 | 71.55 | 71.80 | 71.07 | 71.58 | 2,890,232 | -0.15(-0.21%) |
Oct 03, 2017 | 71.86 | 72.55 | 71.44 | 71.73 | 3,401,620 | +0.96(+1.35%) |
Oct 02, 2017 | 70.00 | 71.00 | 69.88 | 70.78 | 2,518,481 | +0.59(+0.84%) |
Sep 29, 2017 | 70.22 | 70.54 | 69.99 | 70.19 | 2,541,743 | -0.14(-0.20%) |
Sep 28, 2017 | 70.47 | 70.63 | 69.94 | 70.32 | 2,868,143 | -0.01(-0.01%) |
Sep 27, 2017 | 70.02 | 70.55 | 69.40 | 70.33 | 3,221,570 | +0.34(+0.49%) |
Sep 26, 2017 | 69.83 | 70.24 | 69.65 | 69.99 | 2,592,801 | +0.26(+0.37%) |
Sep 25, 2017 | 68.93 | 70.10 | 68.84 | 69.73 | 2,662,240 | +0.86(+1.25%) |
Sep 22, 2017 | 68.29 | 69.03 | 68.20 | 68.87 | 2,658,299 | +0.57(+0.84%) |
Sep 21, 2017 | 68.11 | 68.73 | 68.03 | 68.29 | 2,657,020 | +0.05(+0.08%) |
Sep 20, 2017 | 68.21 | 68.58 | 68.01 | 68.24 | 2,974,661 | -0.02(-0.02%) |
Sep 19, 2017 | 67.70 | 68.42 | 67.44 | 68.26 | 2,517,239 | +0.60(+0.88%) |
Sep 18, 2017 | 67.12 | 67.69 | 67.04 | 67.66 | 2,370,237 | +0.49(+0.73%) |
Sep 15, 2017 | 66.12 | 67.28 | 66.11 | 67.17 | 5,695,568 | +1.10(+1.66%) |
Sep 14, 2017 | 66.03 | 66.47 | 65.85 | 66.07 | 2,613,437 | -0.08(-0.13%) |
Sep 13, 2017 | 65.80 | 66.24 | 65.52 | 66.16 | 2,282,022 | +0.47(+0.72%) |
Sep 12, 2017 | 65.28 | 65.77 | 65.18 | 65.68 | 2,045,663 | +0.41(+0.63%) |
Sep 11, 2017 | 65.05 | 65.44 | 64.69 | 65.27 | 1,969,438 | +0.38(+0.58%) |
Sep 08, 2017 | 64.38 | 65.21 | 64.33 | 64.89 | 2,527,786 | +0.51(+0.79%) |
Sep 07, 2017 | 63.96 | 64.51 | 63.68 | 64.39 | 2,418,897 | +0.52(+0.82%) |
Sep 06, 2017 | 64.08 | 64.32 | 63.73 | 63.87 | 2,461,521 | +0.09(+0.14%) |
Sep 05, 2017 | 64.60 | 64.66 | 63.33 | 63.77 | 3,251,809 | -0.91(-1.41%) |
Sep 01, 2017 | 64.26 | 64.82 | 63.74 | 64.69 | 2,674,189 | +0.47(+0.74%) |
Aug 31, 2017 | 64.33 | 64.34 | 63.68 | 64.21 | 3,192,578 | +0.16(+0.25%) |
Aug 30, 2017 | 63.97 | 64.16 | 63.55 | 64.05 | 2,419,682 | +0.08(+0.12%) |
Aug 29, 2017 | 63.97 | 64.35 | 63.78 | 63.97 | 2,215,364 | -0.11(-0.18%) |
Aug 28, 2017 | 64.44 | 64.82 | 63.99 | 64.09 | 2,983,256 | +0.18(+0.28%) |
Aug 25, 2017 | 64.59 | 65.00 | 63.87 | 63.91 | 2,321,818 | -0.34(-0.54%) |
Aug 24, 2017 | 62.87 | 64.67 | 62.87 | 64.26 | 3,215,073 | +1.16(+1.83%) |
Aug 23, 2017 | 62.80 | 63.32 | 62.73 | 63.10 | 1,513,756 | +0.10(+0.16%) |
Aug 22, 2017 | 62.92 | 63.28 | 62.82 | 63.00 | 2,230,741 | +0.25(+0.40%) |
Aug 21, 2017 | 62.37 | 62.85 | 62.17 | 62.75 | 2,201,795 | +0.26(+0.42%) |
Aug 18, 2017 | 61.90 | 62.95 | 61.85 | 62.49 | 2,987,489 | +0.51(+0.83%) |
Aug 17, 2017 | 63.34 | 63.60 | 61.97 | 61.97 | 3,079,205 | -1.64(-2.58%) |
Aug 16, 2017 | 63.83 | 63.96 | 63.41 | 63.61 | 2,791,088 | +0.04(+0.06%) |
Aug 15, 2017 | 63.63 | 63.88 | 63.24 | 63.57 | 2,510,911 | -0.15(-0.24%) |
Aug 14, 2017 | 63.51 | 64.05 | 63.39 | 63.73 | 2,314,882 | +0.33(+0.53%) |
Aug 11, 2017 | 63.13 | 63.67 | 63.03 | 63.39 | 2,445,869 | -0.15(-0.24%) |
Aug 10, 2017 | 64.14 | 64.39 | 63.42 | 63.54 | 2,435,677 | -0.65(-1.01%) |
Aug 09, 2017 | 64.58 | 65.00 | 64.06 | 64.19 | 3,023,519 | -0.40(-0.62%) |
Aug 08, 2017 | 64.46 | 64.81 | 64.22 | 64.59 | 2,432,396 | -0.04(-0.06%) |
Aug 07, 2017 | 64.98 | 65.03 | 64.49 | 64.63 | 2,878,848 | -0.40(-0.62%) |
Aug 04, 2017 | 65.10 | 65.48 | 65.02 | 65.03 | 2,747,651 | -0.04(-0.06%) |
Aug 03, 2017 | 65.92 | 66.19 | 65.03 | 65.07 | 3,199,105 | -0.77(-1.18%) |
Aug 02, 2017 | 64.92 | 66.33 | 64.87 | 65.85 | 3,886,248 | +0.79(+1.21%) |