Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.48 | 69.29 | 68.19 | 68.23 | 405,611 | +0.00(+0.00%) |
Sep 28, 2017 | 68.82 | 68.82 | 67.97 | 68.23 | 495,472 | -0.47(-0.68%) |
Sep 27, 2017 | 67.25 | 68.87 | 67.08 | 68.70 | 496,120 | +2.55(+3.86%) |
Sep 26, 2017 | 65.89 | 66.27 | 65.51 | 66.15 | 348,029 | +0.77(+1.17%) |
Sep 25, 2017 | 65.21 | 65.55 | 65.00 | 65.38 | 278,644 | +0.00(+0.00%) |
Sep 22, 2017 | 65.68 | 65.81 | 65.17 | 65.38 | 299,380 | -0.38(-0.58%) |
Sep 21, 2017 | 65.42 | 65.76 | 65.08 | 65.76 | 342,440 | +0.43(+0.65%) |
Sep 20, 2017 | 64.91 | 65.76 | 64.66 | 65.34 | 317,251 | +0.38(+0.59%) |
Sep 19, 2017 | 64.70 | 65.10 | 64.49 | 64.96 | 391,105 | +0.30(+0.46%) |
Sep 18, 2017 | 62.96 | 64.74 | 62.53 | 64.66 | 569,768 | +1.96(+3.12%) |
Sep 15, 2017 | 61.90 | 63.47 | 61.64 | 62.70 | 1,052,866 | +0.89(+1.44%) |
Sep 14, 2017 | 61.56 | 62.41 | 61.51 | 61.81 | 286,379 | +0.26(+0.41%) |
Sep 13, 2017 | 61.34 | 61.81 | 61.00 | 61.56 | 316,028 | +0.00(+0.00%) |
Sep 12, 2017 | 61.22 | 62.15 | 60.96 | 61.56 | 347,058 | +0.72(+1.19%) |
Sep 11, 2017 | 60.41 | 61.05 | 60.02 | 60.83 | 456,531 | +1.02(+1.71%) |
Sep 08, 2017 | 59.85 | 60.32 | 59.51 | 59.81 | 284,967 | +0.00(+0.00%) |
Sep 07, 2017 | 60.88 | 60.88 | 59.13 | 59.81 | 558,464 | -1.11(-1.81%) |
Sep 06, 2017 | 61.68 | 61.90 | 60.53 | 60.92 | 453,399 | -0.34(-0.56%) |
Sep 05, 2017 | 63.85 | 63.85 | 61.17 | 61.26 | 476,745 | -3.06(-4.76%) |
Sep 01, 2017 | 64.32 | 64.70 | 63.94 | 64.32 | 217,192 | +0.17(+0.27%) |
Aug 31, 2017 | 64.19 | 64.36 | 63.64 | 64.15 | 243,690 | +0.38(+0.60%) |
Aug 30, 2017 | 63.81 | 64.23 | 63.60 | 63.77 | 182,117 | +0.04(+0.07%) |
Aug 29, 2017 | 63.64 | 64.02 | 63.17 | 63.72 | 348,122 | -0.64(-0.99%) |
Aug 28, 2017 | 64.15 | 64.40 | 63.64 | 64.36 | 332,307 | +0.51(+0.80%) |
Aug 25, 2017 | 64.06 | 64.11 | 63.64 | 63.85 | 293,905 | -0.13(-0.20%) |
Aug 24, 2017 | 64.19 | 64.28 | 63.64 | 63.98 | 362,913 | +0.17(+0.27%) |
Aug 23, 2017 | 63.17 | 64.02 | 63.17 | 63.81 | 289,115 | +0.33(+0.52%) |
Aug 22, 2017 | 63.48 | 64.20 | 63.18 | 63.48 | 295,601 | +0.25(+0.40%) |
Aug 21, 2017 | 63.14 | 63.31 | 62.50 | 63.22 | 291,411 | +0.08(+0.13%) |
Aug 18, 2017 | 62.72 | 63.69 | 62.59 | 63.14 | 484,060 | -0.04(-0.07%) |
Aug 17, 2017 | 64.53 | 64.92 | 63.18 | 63.18 | 389,615 | -1.69(-2.61%) |
Aug 16, 2017 | 65.51 | 65.72 | 64.70 | 64.87 | 309,511 | -0.47(-0.71%) |
Aug 15, 2017 | 66.10 | 66.93 | 65.34 | 65.34 | 290,489 | -0.38(-0.58%) |
Aug 14, 2017 | 65.38 | 66.57 | 65.13 | 65.72 | 404,946 | +1.10(+1.70%) |
Aug 11, 2017 | 64.62 | 65.47 | 64.53 | 64.62 | 332,443 | -0.21(-0.33%) |
Aug 10, 2017 | 65.34 | 65.97 | 64.83 | 64.83 | 478,005 | -0.93(-1.42%) |
Aug 09, 2017 | 64.70 | 65.85 | 63.91 | 65.76 | 341,455 | +0.34(+0.52%) |
Aug 08, 2017 | 65.76 | 66.44 | 65.38 | 65.42 | 348,321 | -0.42(-0.64%) |
Aug 07, 2017 | 65.93 | 66.23 | 65.42 | 65.85 | 412,214 | -0.04(-0.06%) |
Aug 04, 2017 | 66.48 | 66.52 | 65.85 | 65.89 | 292,066 | -0.08(-0.13%) |
Aug 03, 2017 | 66.27 | 66.48 | 65.34 | 65.97 | 530,155 | -0.42(-0.64%) |
Aug 02, 2017 | 66.90 | 66.95 | 65.80 | 66.40 | 347,166 | -0.38(-0.57%) |
Aug 01, 2017 | 66.82 | 67.18 | 66.29 | 66.78 | 473,217 | +0.21(+0.32%) |
Jul 31, 2017 | 65.93 | 66.65 | 65.68 | 66.57 | 434,010 | +1.06(+1.62%) |
Jul 28, 2017 | 67.16 | 67.35 | 64.87 | 65.51 | 632,958 | -1.52(-2.27%) |
Jul 27, 2017 | 67.33 | 68.85 | 66.06 | 67.03 | 996,408 | +0.51(+0.76%) |
Jul 26, 2017 | 66.35 | 66.82 | 65.68 | 66.52 | 775,883 | +0.59(+0.90%) |
Jul 25, 2017 | 64.96 | 65.97 | 64.81 | 65.93 | 746,026 | +1.99(+3.11%) |
Jul 24, 2017 | 63.18 | 63.96 | 62.84 | 63.94 | 531,562 | +0.72(+1.14%) |
Jul 21, 2017 | 63.39 | 63.39 | 62.31 | 63.22 | 422,686 | +0.42(+0.67%) |
Jul 20, 2017 | 62.46 | 63.18 | 62.21 | 62.80 | 451,427 | +0.42(+0.68%) |
Jul 19, 2017 | 61.91 | 62.59 | 61.61 | 62.38 | 617,475 | +0.76(+1.24%) |
Jul 18, 2017 | 60.30 | 61.61 | 60.26 | 61.61 | 551,992 | +0.93(+1.53%) |
Jul 17, 2017 | 60.94 | 60.94 | 60.22 | 60.68 | 372,533 | -0.25(-0.42%) |
Jul 14, 2017 | 60.43 | 61.06 | 60.22 | 60.94 | 362,507 | +0.04(+0.07%) |
Jul 13, 2017 | 60.90 | 61.23 | 60.26 | 60.90 | 460,386 | +0.00(+0.00%) |
Jul 12, 2017 | 60.43 | 61.49 | 60.43 | 60.90 | 406,193 | +0.25(+0.42%) |
Jul 11, 2017 | 60.77 | 60.94 | 59.80 | 60.64 | 415,402 | -0.04(-0.07%) |
Jul 10, 2017 | 60.30 | 61.70 | 59.92 | 60.68 | 641,838 | +0.08(+0.14%) |
Jul 07, 2017 | 60.30 | 60.90 | 59.67 | 60.60 | 342,107 | +0.30(+0.49%) |
Jul 06, 2017 | 59.67 | 60.75 | 59.41 | 60.30 | 496,457 | +0.63(+1.06%) |
Jul 05, 2017 | 60.51 | 60.68 | 59.58 | 59.67 | 503,186 | -0.80(-1.33%) |