Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.33 | 68.50 | 67.34 | 67.90 | 1,360,324 | -0.51(-0.74%) |
Sep 28, 2017 | 68.74 | 68.93 | 68.32 | 68.41 | 513,498 | -0.27(-0.40%) |
Sep 27, 2017 | 67.70 | 68.68 | 558,780 | -0.09(-0.14%) | ||
Sep 26, 2017 | 68.67 | 68.93 | 68.50 | 68.78 | 594,366 | +0.21(+0.30%) |
Sep 25, 2017 | 68.75 | 69.07 | 68.19 | 68.57 | 411,572 | -0.18(-0.26%) |
Sep 22, 2017 | 68.17 | 68.81 | 68.15 | 68.75 | 335,015 | +0.50(+0.73%) |
Sep 21, 2017 | 68.27 | 68.58 | 67.97 | 68.25 | 356,117 | +0.15(+0.22%) |
Sep 20, 2017 | 68.13 | 68.42 | 67.81 | 68.10 | 530,997 | +0.14(+0.21%) |
Sep 19, 2017 | 68.55 | 68.65 | 67.89 | 67.96 | 716,969 | -0.55(-0.80%) |
Sep 18, 2017 | 68.75 | 69.42 | 68.26 | 68.50 | 516,509 | +0.00(+0.00%) |
Sep 15, 2017 | 68.14 | 68.54 | 67.97 | 68.50 | 1,019,622 | +0.32(+0.47%) |
Sep 14, 2017 | 67.91 | 68.50 | 67.77 | 68.18 | 769,328 | +0.24(+0.36%) |
Sep 13, 2017 | 67.82 | 68.51 | 67.76 | 67.94 | 836,265 | +0.05(+0.07%) |
Sep 12, 2017 | 67.46 | 68.31 | 67.46 | 67.89 | 717,752 | +0.54(+0.80%) |
Sep 11, 2017 | 67.17 | 67.99 | 66.76 | 67.35 | 867,666 | +0.49(+0.73%) |
Sep 08, 2017 | 66.66 | 66.99 | 66.22 | 66.86 | 433,382 | +0.09(+0.14%) |
Sep 07, 2017 | 67.34 | 67.34 | 66.66 | 66.77 | 485,108 | -0.37(-0.55%) |
Sep 06, 2017 | 67.33 | 67.57 | 66.51 | 67.14 | 500,830 | -0.06(-0.08%) |
Sep 05, 2017 | 67.85 | 67.98 | 66.98 | 67.19 | 424,723 | -0.81(-1.19%) |
Sep 01, 2017 | 67.50 | 68.00 | 67.29 | 68.00 | 369,639 | +0.73(+1.09%) |
Aug 31, 2017 | 66.40 | 67.62 | 66.40 | 67.27 | 488,486 | +1.18(+1.78%) |
Aug 30, 2017 | 66.30 | 66.34 | 65.82 | 66.09 | 545,403 | -0.20(-0.30%) |
Aug 29, 2017 | 66.58 | 66.66 | 65.96 | 66.29 | 414,196 | -0.28(-0.42%) |
Aug 28, 2017 | 67.02 | 67.15 | 66.10 | 66.57 | 755,317 | -0.42(-0.63%) |
Aug 25, 2017 | 66.98 | 67.56 | 66.82 | 67.00 | 830,845 | +0.22(+0.32%) |
Aug 24, 2017 | 64.92 | 66.90 | 64.67 | 66.78 | 1,143,751 | +2.00(+3.08%) |
Aug 23, 2017 | 64.19 | 65.05 | 64.19 | 64.79 | 524,090 | +0.30(+0.47%) |
Aug 22, 2017 | 64.15 | 64.70 | 64.15 | 64.48 | 506,259 | +0.56(+0.88%) |
Aug 21, 2017 | 63.68 | 64.06 | 63.44 | 63.92 | 396,043 | +0.17(+0.27%) |
Aug 18, 2017 | 63.20 | 63.76 | 62.96 | 63.75 | 408,407 | +0.40(+0.64%) |
Aug 17, 2017 | 63.68 | 64.59 | 63.25 | 63.35 | 744,009 | -0.53(-0.83%) |
Aug 16, 2017 | 63.40 | 64.10 | 63.18 | 63.87 | 666,563 | +0.73(+1.16%) |
Aug 15, 2017 | 63.35 | 63.60 | 62.70 | 63.14 | 580,715 | +0.01(+0.01%) |
Aug 14, 2017 | 63.18 | 63.60 | 62.64 | 63.13 | 636,934 | +0.38(+0.61%) |
Aug 11, 2017 | 61.89 | 62.92 | 61.77 | 62.74 | 488,755 | +0.47(+0.75%) |
Aug 10, 2017 | 62.67 | 62.84 | 61.96 | 62.28 | 527,556 | -0.61(-0.97%) |
Aug 09, 2017 | 63.08 | 63.14 | 62.41 | 62.88 | 615,312 | -0.33(-0.52%) |
Aug 08, 2017 | 64.03 | 64.03 | 63.05 | 63.21 | 581,033 | -0.95(-1.48%) |
Aug 07, 2017 | 64.80 | 64.80 | 63.95 | 64.16 | 363,104 | -0.53(-0.83%) |
Aug 04, 2017 | 64.51 | 64.71 | 64.03 | 64.70 | 358,172 | +0.36(+0.55%) |
Aug 03, 2017 | 65.10 | 65.15 | 64.08 | 64.34 | 499,767 | -0.61(-0.94%) |
Aug 02, 2017 | 65.14 | 65.49 | 64.49 | 64.95 | 651,760 | -0.20(-0.30%) |
Aug 01, 2017 | 64.96 | 65.30 | 64.70 | 65.15 | 525,762 | +0.45(+0.70%) |
Jul 31, 2017 | 65.30 | 65.33 | 64.53 | 64.70 | 465,475 | -0.58(-0.89%) |
Jul 28, 2017 | 65.22 | 65.40 | 64.37 | 65.28 | 512,393 | -0.23(-0.34%) |
Jul 27, 2017 | 68.08 | 68.08 | 63.32 | 65.50 | 1,527,911 | -1.45(-2.17%) |
Jul 26, 2017 | 68.08 | 68.19 | 66.75 | 66.96 | 724,121 | -1.13(-1.65%) |
Jul 25, 2017 | 68.05 | 68.49 | 67.60 | 68.08 | 510,584 | +0.30(+0.44%) |
Jul 24, 2017 | 67.68 | 67.80 | 66.99 | 67.78 | 299,487 | +0.08(+0.11%) |
Jul 21, 2017 | 66.53 | 67.90 | 66.53 | 67.71 | 521,146 | +1.05(+1.58%) |
Jul 20, 2017 | 67.15 | 67.25 | 66.05 | 66.66 | 456,663 | -0.62(-0.92%) |
Jul 19, 2017 | 66.71 | 67.31 | 66.37 | 67.28 | 1,140,571 | +0.78(+1.17%) |
Jul 18, 2017 | 66.77 | 66.98 | 65.84 | 66.50 | 627,432 | -0.58(-0.87%) |
Jul 17, 2017 | 67.29 | 67.29 | 66.76 | 67.08 | 377,449 | -0.17(-0.25%) |
Jul 14, 2017 | 66.85 | 67.37 | 66.82 | 67.25 | 292,794 | +0.53(+0.80%) |
Jul 13, 2017 | 66.84 | 66.96 | 66.21 | 66.71 | 314,994 | -0.11(-0.17%) |
Jul 12, 2017 | 66.81 | 67.26 | 66.71 | 66.83 | 360,798 | +0.48(+0.72%) |
Jul 11, 2017 | 66.22 | 66.41 | 65.68 | 66.35 | 329,290 | +0.11(+0.17%) |
Jul 10, 2017 | 66.55 | 66.68 | 66.10 | 66.23 | 575,145 | -0.41(-0.62%) |
Jul 07, 2017 | 66.11 | 66.87 | 65.86 | 66.65 | 337,220 | +0.63(+0.95%) |
Jul 06, 2017 | 66.71 | 66.71 | 66.01 | 66.02 | 395,488 | -0.82(-1.22%) |
Jul 05, 2017 | 67.54 | 67.89 | 66.49 | 66.83 | 305,328 | -0.67(-0.99%) |