Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.49 | 64.58 | 64.28 | 64.46 | 99,314 | +0.11(+0.17%) |
Sep 28, 2017 | 64.17 | 64.41 | 64.13 | 64.35 | 64,654 | -0.20(-0.31%) |
Sep 27, 2017 | 64.56 | 64.73 | 64.41 | 64.55 | 70,081 | -0.90(-1.37%) |
Sep 26, 2017 | 65.48 | 65.50 | 65.32 | 65.44 | 46,656 | -0.13(-0.19%) |
Sep 25, 2017 | 65.24 | 65.69 | 65.21 | 65.57 | 108,519 | +0.41(+0.63%) |
Sep 22, 2017 | 65.31 | 65.40 | 65.09 | 65.16 | 58,542 | +0.20(+0.31%) |
Sep 21, 2017 | 65.15 | 65.28 | 64.96 | 64.96 | 38,627 | -0.04(-0.06%) |
Sep 20, 2017 | 65.06 | 65.13 | 64.79 | 65.00 | 75,120 | +0.03(+0.05%) |
Sep 19, 2017 | 65.22 | 65.22 | 64.97 | 64.97 | 27,212 | -0.16(-0.24%) |
Sep 18, 2017 | 65.33 | 65.39 | 65.03 | 65.13 | 81,858 | -0.36(-0.55%) |
Sep 15, 2017 | 65.56 | 65.57 | 65.31 | 65.49 | 38,030 | +0.02(+0.03%) |
Sep 14, 2017 | 65.26 | 65.50 | 65.22 | 65.47 | 26,737 | +0.26(+0.40%) |
Sep 13, 2017 | 65.50 | 65.51 | 65.21 | 65.21 | 27,839 | -0.23(-0.36%) |
Sep 12, 2017 | 65.61 | 65.63 | 65.41 | 65.44 | 45,384 | -0.38(-0.57%) |
Sep 11, 2017 | 66.04 | 66.15 | 65.72 | 65.82 | 53,872 | -0.73(-1.10%) |
Sep 08, 2017 | 66.64 | 66.66 | 66.38 | 66.55 | 46,104 | -0.03(-0.05%) |
Sep 07, 2017 | 66.22 | 66.82 | 66.22 | 66.58 | 45,399 | +0.61(+0.93%) |
Sep 06, 2017 | 66.41 | 66.54 | 65.97 | 65.97 | 504,886 | -0.46(-0.69%) |
Sep 05, 2017 | 65.92 | 66.49 | 65.92 | 66.43 | 93,411 | +0.98(+1.50%) |
Sep 01, 2017 | 65.74 | 65.74 | 65.30 | 65.45 | 106,479 | -0.48(-0.73%) |
Aug 31, 2017 | 65.74 | 66.00 | 65.71 | 65.94 | 56,160 | +0.24(+0.37%) |
Aug 30, 2017 | 65.78 | 65.83 | 65.64 | 65.69 | 25,078 | -0.08(-0.11%) |
Aug 29, 2017 | 66.20 | 66.20 | 65.64 | 65.77 | 58,507 | +0.21(+0.32%) |
Aug 28, 2017 | 65.40 | 65.64 | 65.35 | 65.56 | 43,093 | +0.03(+0.04%) |
Aug 25, 2017 | 65.41 | 65.67 | 65.36 | 65.53 | 37,518 | +0.22(+0.33%) |
Aug 24, 2017 | 65.33 | 65.57 | 65.27 | 65.32 | 22,880 | -0.23(-0.34%) |
Aug 23, 2017 | 65.47 | 65.57 | 65.29 | 65.54 | 33,867 | +0.37(+0.56%) |
Aug 22, 2017 | 65.34 | 65.34 | 65.07 | 65.17 | 119,365 | -0.19(-0.29%) |
Aug 21, 2017 | 65.37 | 65.44 | 65.19 | 65.37 | 46,176 | +0.13(+0.21%) |
Aug 18, 2017 | 65.42 | 65.46 | 65.11 | 65.23 | 22,422 | +0.03(+0.04%) |
Aug 17, 2017 | 64.81 | 65.23 | 64.71 | 65.21 | 30,872 | +0.44(+0.67%) |
Aug 16, 2017 | 64.35 | 64.91 | 64.30 | 64.77 | 65,569 | +0.23(+0.35%) |
Aug 15, 2017 | 64.34 | 64.67 | 64.33 | 64.55 | 252,671 | -0.28(-0.43%) |
Aug 14, 2017 | 64.96 | 65.05 | 64.82 | 64.82 | 114,317 | -0.28(-0.42%) |
Aug 11, 2017 | 64.81 | 65.22 | 64.77 | 65.10 | 37,910 | -0.08(-0.12%) |
Aug 10, 2017 | 64.78 | 65.17 | 64.68 | 65.17 | 121,643 | +0.56(+0.87%) |
Aug 09, 2017 | 64.89 | 64.93 | 64.56 | 64.61 | 60,846 | +0.34(+0.53%) |
Aug 08, 2017 | 64.43 | 64.45 | 64.08 | 64.27 | 44,640 | -0.20(-0.31%) |
Aug 07, 2017 | 64.41 | 64.54 | 64.28 | 64.47 | 61,604 | +0.08(+0.12%) |
Aug 04, 2017 | 64.56 | 64.56 | 64.22 | 64.40 | 99,059 | -0.56(-0.86%) |
Aug 03, 2017 | 64.61 | 65.02 | 64.59 | 64.96 | 453,047 | +0.64(+0.99%) |
Aug 02, 2017 | 64.37 | 64.56 | 64.30 | 64.32 | 61,942 | +0.07(+0.10%) |
Aug 01, 2017 | 63.61 | 64.32 | 63.61 | 64.25 | 108,328 | +0.41(+0.65%) |
Jul 31, 2017 | 63.64 | 63.88 | 63.59 | 63.84 | 77,142 | +0.00(+0.00%) |
Jul 28, 2017 | 63.49 | 63.87 | 63.49 | 63.84 | 40,769 | +0.40(+0.63%) |
Jul 27, 2017 | 63.46 | 63.56 | 63.30 | 63.44 | 82,815 | -0.33(-0.51%) |
Jul 26, 2017 | 63.46 | 63.92 | 63.41 | 63.77 | 115,833 | +0.09(+0.14%) |
Jul 25, 2017 | 63.92 | 63.95 | 63.57 | 63.67 | 52,333 | -0.73(-1.14%) |
Jul 24, 2017 | 64.57 | 64.64 | 64.41 | 64.41 | 73,585 | -0.23(-0.36%) |
Jul 21, 2017 | 64.68 | 64.85 | 64.64 | 64.64 | 34,683 | +0.28(+0.43%) |
Jul 20, 2017 | 64.59 | 64.68 | 64.34 | 64.37 | 51,950 | +0.16(+0.25%) |
Jul 19, 2017 | 64.26 | 64.35 | 64.17 | 64.21 | 50,159 | -0.03(-0.05%) |
Jul 18, 2017 | 64.02 | 64.28 | 64.01 | 64.24 | 296,591 | +0.58(+0.90%) |
Jul 17, 2017 | 63.47 | 63.80 | 63.45 | 63.67 | 159,523 | +0.18(+0.28%) |
Jul 14, 2017 | 63.88 | 63.92 | 63.46 | 63.49 | 51,724 | +0.06(+0.09%) |
Jul 13, 2017 | 63.63 | 63.64 | 63.26 | 63.43 | 60,568 | -0.33(-0.51%) |
Jul 12, 2017 | 63.75 | 63.82 | 63.61 | 63.76 | 31,357 | +0.37(+0.58%) |
Jul 11, 2017 | 63.26 | 63.45 | 63.19 | 63.39 | 40,942 | +0.14(+0.22%) |
Jul 10, 2017 | 63.26 | 63.43 | 63.16 | 63.25 | 147,569 | +0.01(+0.01%) |
Jul 07, 2017 | 63.27 | 63.34 | 63.13 | 63.24 | 68,356 | -0.28(-0.45%) |
Jul 06, 2017 | 63.57 | 63.57 | 63.21 | 63.52 | 60,866 | -0.48(-0.76%) |
Jul 05, 2017 | 63.87 | 64.10 | 63.83 | 64.01 | 185,426 | +0.07(+0.10%) |