Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.64 | 64.64 | 64.47 | 64.63 | 2,950 | +0.12(+0.18%) |
Sep 28, 2017 | 64.63 | 64.63 | 64.38 | 64.51 | 3,302 | -0.39(-0.59%) |
Sep 27, 2017 | 64.14 | 64.89 | 64.10 | 64.89 | 4,854 | +1.00(+1.57%) |
Sep 26, 2017 | 64.13 | 64.13 | 63.89 | 63.89 | 1,195 | +0.14(+0.22%) |
Sep 25, 2017 | 64.27 | 64.27 | 63.61 | 63.76 | 1,681 | -0.49(-0.76%) |
Sep 22, 2017 | 64.12 | 64.28 | 64.09 | 64.24 | 4,990 | +0.49(+0.78%) |
Sep 21, 2017 | 63.83 | 64.05 | 63.75 | 63.75 | 2,360 | -0.26(-0.41%) |
Sep 20, 2017 | 64.39 | 64.39 | 63.85 | 64.01 | 2,900 | -0.39(-0.61%) |
Sep 19, 2017 | 64.59 | 64.68 | 64.16 | 64.40 | 7,293 | +0.24(+0.37%) |
Sep 18, 2017 | 64.00 | 64.39 | 64.00 | 64.16 | 13,809 | +0.57(+0.90%) |
Sep 15, 2017 | 63.18 | 63.59 | 63.18 | 63.58 | 76,041 | +0.49(+0.77%) |
Sep 14, 2017 | 63.66 | 63.66 | 63.01 | 63.10 | 1,744 | -0.32(-0.51%) |
Sep 13, 2017 | 63.29 | 63.63 | 63.29 | 63.42 | 4,232 | -0.09(-0.15%) |
Sep 12, 2017 | 63.47 | 63.57 | 63.39 | 63.51 | 5,247 | +0.57(+0.91%) |
Sep 11, 2017 | 62.58 | 63.06 | 62.58 | 62.94 | 1,835 | +0.39(+0.62%) |
Sep 08, 2017 | 63.08 | 63.16 | 62.41 | 62.55 | 5,656 | -0.55(-0.87%) |
Sep 07, 2017 | 63.64 | 63.64 | 63.10 | 63.10 | 1,094 | -0.82(-1.28%) |
Sep 06, 2017 | 64.53 | 64.53 | 63.80 | 63.92 | 12,763 | -0.52(-0.80%) |
Sep 05, 2017 | 64.84 | 64.84 | 64.26 | 64.43 | 3,461 | -0.50(-0.77%) |
Sep 01, 2017 | 64.94 | 64.97 | 64.94 | 64.94 | 1,508 | +0.18(+0.27%) |
Aug 31, 2017 | 64.84 | 64.95 | 64.63 | 64.76 | 220,397 | -0.10(-0.15%) |
Aug 30, 2017 | 64.56 | 64.98 | 64.56 | 64.86 | 4,184 | +0.11(+0.17%) |
Aug 29, 2017 | 64.14 | 64.76 | 64.14 | 64.75 | 17,219 | +0.15(+0.23%) |
Aug 28, 2017 | 64.61 | 64.74 | 64.49 | 64.60 | 29,657 | -0.22(-0.34%) |
Aug 25, 2017 | 64.66 | 64.82 | 64.62 | 64.82 | 4,869 | +0.16(+0.25%) |
Aug 24, 2017 | 64.65 | 64.79 | 64.47 | 64.66 | 3,394 | +0.66(+1.04%) |
Aug 23, 2017 | 63.22 | 64.00 | 63.22 | 64.00 | 27,370 | +0.25(+0.39%) |
Aug 22, 2017 | 63.32 | 63.75 | 63.31 | 63.75 | 2,432 | +0.93(+1.48%) |
Aug 21, 2017 | 63.11 | 63.34 | 62.67 | 62.82 | 11,109 | -0.52(-0.81%) |
Aug 18, 2017 | 63.20 | 63.59 | 63.13 | 63.34 | 7,090 | -0.56(-0.88%) |
Aug 17, 2017 | 64.57 | 64.57 | 63.67 | 63.90 | 6,716 | -0.85(-1.31%) |
Aug 16, 2017 | 64.35 | 64.94 | 64.35 | 64.75 | 13,000 | +0.06(+0.09%) |
Aug 15, 2017 | 65.01 | 65.01 | 64.57 | 64.69 | 2,519 | -0.31(-0.48%) |
Aug 14, 2017 | 64.86 | 65.11 | 64.82 | 65.01 | 2,107 | +0.89(+1.39%) |
Aug 11, 2017 | 63.91 | 64.12 | 63.73 | 64.12 | 1,474 | +0.64(+1.01%) |
Aug 10, 2017 | 63.92 | 64.14 | 63.48 | 63.48 | 3,614 | -1.34(-2.06%) |
Aug 09, 2017 | 65.76 | 65.76 | 64.81 | 64.81 | 4,233 | -0.98(-1.48%) |
Aug 08, 2017 | 66.05 | 66.09 | 65.79 | 65.79 | 2,584 | +0.23(+0.35%) |
Aug 07, 2017 | 65.28 | 65.91 | 65.28 | 65.56 | 38,982 | +0.35(+0.53%) |
Aug 04, 2017 | 65.78 | 65.78 | 65.21 | 65.21 | 3,347 | -0.65(-0.98%) |
Aug 03, 2017 | 66.30 | 66.72 | 65.84 | 65.86 | 7,324 | -0.46(-0.69%) |
Aug 02, 2017 | 66.80 | 66.80 | 66.00 | 66.31 | 14,589 | -0.79(-1.18%) |
Aug 01, 2017 | 66.30 | 67.11 | 66.30 | 67.11 | 15,499 | +0.88(+1.32%) |
Jul 31, 2017 | 66.46 | 66.46 | 66.12 | 66.23 | 28,271 | -0.35(-0.52%) |
Jul 28, 2017 | 67.02 | 67.02 | 66.54 | 66.58 | 1,696 | -0.66(-0.98%) |
Jul 27, 2017 | 67.91 | 67.91 | 66.79 | 67.24 | 5,534 | -0.02(-0.03%) |
Jul 26, 2017 | 67.47 | 67.47 | 67.12 | 67.25 | 1,228 | -0.22(-0.32%) |
Jul 25, 2017 | 67.33 | 67.66 | 66.85 | 67.47 | 26,558 | +0.61(+0.91%) |
Jul 24, 2017 | 66.73 | 67.03 | 66.45 | 66.86 | 3,564 | +0.22(+0.33%) |
Jul 21, 2017 | 66.61 | 66.69 | 66.36 | 66.64 | 9,615 | +0.12(+0.18%) |
Jul 20, 2017 | 66.38 | 66.74 | 66.38 | 66.52 | 11,995 | +0.21(+0.32%) |
Jul 19, 2017 | 65.15 | 66.33 | 65.15 | 66.30 | 3,818 | +1.06(+1.62%) |
Jul 18, 2017 | 65.15 | 65.40 | 65.15 | 65.25 | 4,098 | -0.19(-0.29%) |
Jul 17, 2017 | 65.47 | 65.52 | 65.28 | 65.44 | 2,482 | +0.03(+0.04%) |
Jul 14, 2017 | 65.13 | 65.43 | 65.13 | 65.41 | 2,442 | +0.22(+0.33%) |
Jul 13, 2017 | 64.99 | 65.36 | 64.97 | 65.19 | 15,378 | -0.01(-0.02%) |
Jul 12, 2017 | 65.44 | 65.44 | 65.06 | 65.21 | 15,665 | +0.30(+0.47%) |
Jul 11, 2017 | 64.88 | 65.06 | 64.85 | 64.91 | 9,977 | -0.50(-0.76%) |
Jul 10, 2017 | 64.93 | 65.40 | 64.87 | 65.40 | 2,322 | +0.42(+0.65%) |
Jul 07, 2017 | 64.45 | 65.02 | 64.16 | 64.98 | 111,415 | +0.86(+1.34%) |
Jul 06, 2017 | 64.48 | 64.49 | 64.12 | 64.12 | 20,048 | -0.75(-1.16%) |
Jul 05, 2017 | 64.69 | 65.01 | 64.58 | 64.87 | 5,663 | -0.29(-0.44%) |