Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.97 | 66.32 | 65.73 | 65.94 | 1,539,563 | -0.09(-0.13%) |
Sep 28, 2017 | 65.89 | 66.07 | 65.46 | 66.02 | 1,150,082 | +0.05(+0.08%) |
Sep 27, 2017 | 66.62 | 66.62 | 65.84 | 65.97 | 1,463,718 | -0.31(-0.47%) |
Sep 26, 2017 | 66.59 | 66.74 | 66.15 | 66.28 | 799,236 | -0.27(-0.40%) |
Sep 25, 2017 | 66.71 | 66.81 | 66.23 | 66.55 | 945,662 | -0.14(-0.21%) |
Sep 22, 2017 | 66.31 | 66.77 | 66.18 | 66.69 | 681,001 | +0.28(+0.42%) |
Sep 21, 2017 | 66.58 | 66.90 | 66.38 | 66.41 | 710,366 | -0.17(-0.26%) |
Sep 20, 2017 | 66.53 | 66.91 | 66.16 | 66.58 | 1,783,048 | +0.95(+1.45%) |
Sep 19, 2017 | 65.04 | 65.87 | 65.01 | 65.63 | 1,374,443 | +0.66(+1.01%) |
Sep 18, 2017 | 64.86 | 65.00 | 64.71 | 64.97 | 1,381,730 | +0.17(+0.27%) |
Sep 15, 2017 | 64.90 | 65.19 | 64.67 | 64.80 | 1,548,734 | -0.17(-0.26%) |
Sep 14, 2017 | 63.90 | 65.04 | 63.59 | 64.96 | 1,398,132 | +1.05(+1.65%) |
Sep 13, 2017 | 63.49 | 64.08 | 63.21 | 63.91 | 1,387,197 | +0.39(+0.61%) |
Sep 12, 2017 | 63.90 | 64.55 | 63.09 | 63.52 | 2,369,555 | +0.07(+0.11%) |
Sep 11, 2017 | 63.49 | 63.74 | 62.99 | 63.45 | 1,544,943 | +0.46(+0.73%) |
Sep 08, 2017 | 62.06 | 63.16 | 62.03 | 62.99 | 862,746 | +0.72(+1.16%) |
Sep 07, 2017 | 62.05 | 62.47 | 61.75 | 62.27 | 1,017,560 | +0.25(+0.40%) |
Sep 06, 2017 | 61.75 | 62.37 | 61.54 | 62.02 | 1,239,151 | +0.69(+1.13%) |
Sep 05, 2017 | 61.64 | 61.90 | 61.22 | 61.33 | 1,258,956 | -0.28(-0.46%) |
Sep 01, 2017 | 61.53 | 61.78 | 61.43 | 61.61 | 1,294,293 | +0.37(+0.60%) |
Aug 31, 2017 | 61.40 | 61.49 | 60.85 | 61.24 | 977,263 | +0.10(+0.17%) |
Aug 30, 2017 | 60.52 | 61.16 | 60.34 | 61.14 | 662,204 | +0.64(+1.06%) |
Aug 29, 2017 | 60.33 | 60.88 | 60.02 | 60.50 | 1,233,586 | -0.12(-0.19%) |
Aug 28, 2017 | 61.46 | 61.46 | 60.55 | 60.61 | 958,402 | -0.57(-0.93%) |
Aug 25, 2017 | 60.76 | 61.34 | 60.62 | 61.18 | 1,675,157 | +0.77(+1.27%) |
Aug 24, 2017 | 60.78 | 60.91 | 60.38 | 60.41 | 846,418 | -0.21(-0.34%) |
Aug 23, 2017 | 60.43 | 60.89 | 60.40 | 60.62 | 860,237 | -0.22(-0.35%) |
Aug 22, 2017 | 60.31 | 60.91 | 60.24 | 60.84 | 843,173 | +0.78(+1.30%) |
Aug 21, 2017 | 60.15 | 60.34 | 59.73 | 60.05 | 1,276,392 | -0.11(-0.19%) |
Aug 18, 2017 | 59.98 | 60.70 | 59.55 | 60.17 | 864,898 | -0.13(-0.21%) |
Aug 17, 2017 | 61.01 | 61.50 | 60.23 | 60.30 | 785,686 | -0.95(-1.55%) |
Aug 16, 2017 | 61.42 | 61.73 | 61.12 | 61.24 | 1,211,395 | +0.16(+0.27%) |
Aug 15, 2017 | 61.28 | 61.61 | 61.06 | 61.08 | 1,063,684 | -0.32(-0.53%) |
Aug 14, 2017 | 61.50 | 61.62 | 61.28 | 61.40 | 1,454,282 | +0.38(+0.62%) |
Aug 11, 2017 | 61.35 | 61.54 | 60.94 | 61.02 | 1,203,444 | -0.33(-0.54%) |
Aug 10, 2017 | 61.98 | 62.08 | 61.33 | 61.35 | 1,270,181 | -0.95(-1.52%) |
Aug 09, 2017 | 62.26 | 62.61 | 62.14 | 62.30 | 1,082,166 | -0.03(-0.05%) |
Aug 08, 2017 | 62.46 | 62.71 | 62.13 | 62.33 | 1,287,123 | -0.27(-0.44%) |
Aug 07, 2017 | 62.10 | 62.87 | 61.95 | 62.60 | 1,525,278 | +0.51(+0.82%) |
Aug 04, 2017 | 62.14 | 62.59 | 61.92 | 62.09 | 3,353,816 | +0.06(+0.09%) |
Aug 03, 2017 | 60.47 | 62.75 | 60.22 | 62.03 | 3,239,526 | +1.55(+2.56%) |
Aug 02, 2017 | 59.73 | 60.75 | 59.68 | 60.48 | 1,348,936 | +0.49(+0.81%) |
Aug 01, 2017 | 60.28 | 60.56 | 59.58 | 60.00 | 1,241,724 | -0.27(-0.45%) |
Jul 31, 2017 | 60.42 | 60.67 | 60.10 | 60.27 | 900,567 | +0.03(+0.05%) |
Jul 28, 2017 | 60.04 | 60.46 | 59.72 | 60.24 | 836,776 | +0.07(+0.12%) |
Jul 27, 2017 | 59.87 | 60.22 | 59.63 | 60.17 | 2,187,478 | +0.36(+0.60%) |
Jul 26, 2017 | 60.56 | 60.60 | 59.58 | 59.81 | 1,448,246 | -0.66(-1.09%) |
Jul 25, 2017 | 60.86 | 60.94 | 60.02 | 60.47 | 2,262,921 | +0.24(+0.39%) |
Jul 24, 2017 | 59.41 | 60.45 | 59.30 | 60.23 | 2,067,734 | +0.77(+1.30%) |
Jul 21, 2017 | 59.33 | 59.69 | 58.77 | 59.46 | 1,652,970 | -0.22(-0.36%) |
Jul 20, 2017 | 60.99 | 61.13 | 59.55 | 59.67 | 3,294,694 | -1.46(-2.38%) |
Jul 19, 2017 | 60.72 | 61.21 | 60.21 | 61.13 | 3,380,085 | +0.53(+0.88%) |
Jul 18, 2017 | 60.53 | 60.67 | 60.18 | 60.60 | 1,516,930 | -0.01(-0.01%) |
Jul 17, 2017 | 60.60 | 60.94 | 60.38 | 60.61 | 1,228,022 | +0.11(+0.18%) |
Jul 14, 2017 | 60.19 | 60.76 | 60.03 | 60.50 | 2,065,628 | +0.42(+0.70%) |
Jul 13, 2017 | 60.71 | 60.73 | 60.01 | 60.07 | 1,647,217 | -0.48(-0.79%) |
Jul 12, 2017 | 60.22 | 60.74 | 60.05 | 60.56 | 1,230,728 | +0.85(+1.43%) |
Jul 11, 2017 | 59.77 | 60.09 | 59.32 | 59.70 | 1,765,434 | -0.09(-0.14%) |
Jul 10, 2017 | 59.68 | 60.20 | 59.59 | 59.79 | 2,050,594 | +0.11(+0.19%) |
Jul 07, 2017 | 58.85 | 59.74 | 58.81 | 59.67 | 2,110,970 | +0.69(+1.17%) |
Jul 06, 2017 | 58.54 | 59.87 | 58.54 | 58.98 | 2,941,295 | +0.42(+0.72%) |
Jul 05, 2017 | 58.83 | 59.08 | 58.09 | 58.56 | 3,190,435 | -0.27(-0.46%) |