Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.82 | 68.53 | 67.60 | 68.10 | 702,118 | +0.46(+0.68%) |
Sep 28, 2017 | 66.97 | 68.13 | 66.94 | 67.64 | 780,402 | +0.51(+0.76%) |
Sep 27, 2017 | 67.18 | 67.40 | 66.55 | 67.13 | 918,545 | +0.02(+0.03%) |
Sep 26, 2017 | 66.77 | 67.25 | 66.70 | 67.11 | 479,549 | +0.40(+0.60%) |
Sep 25, 2017 | 66.18 | 66.97 | 66.12 | 66.71 | 523,570 | +0.34(+0.51%) |
Sep 22, 2017 | 66.92 | 67.39 | 66.28 | 66.37 | 746,584 | -0.51(-0.76%) |
Sep 21, 2017 | 66.81 | 67.07 | 66.75 | 66.88 | 385,782 | +0.03(+0.04%) |
Sep 20, 2017 | 66.52 | 67.02 | 66.52 | 66.85 | 469,026 | +0.22(+0.33%) |
Sep 19, 2017 | 66.90 | 67.45 | 66.38 | 66.63 | 989,657 | -0.23(-0.34%) |
Sep 18, 2017 | 66.83 | 66.94 | 66.30 | 66.86 | 676,119 | +0.15(+0.22%) |
Sep 15, 2017 | 65.78 | 67.38 | 65.12 | 66.71 | 2,709,268 | +0.93(+1.41%) |
Sep 14, 2017 | 65.00 | 66.48 | 65.00 | 65.78 | 730,187 | +0.77(+1.18%) |
Sep 13, 2017 | 65.25 | 65.56 | 65.01 | 65.01 | 519,216 | -0.32(-0.49%) |
Sep 12, 2017 | 65.45 | 65.75 | 65.05 | 65.33 | 533,653 | -0.12(-0.18%) |
Sep 11, 2017 | 64.80 | 65.57 | 64.79 | 65.45 | 499,787 | +0.75(+1.16%) |
Sep 08, 2017 | 65.21 | 65.33 | 64.65 | 64.70 | 587,495 | -0.53(-0.81%) |
Sep 07, 2017 | 65.46 | 65.87 | 65.05 | 65.23 | 710,722 | -0.10(-0.15%) |
Sep 06, 2017 | 64.98 | 65.55 | 64.80 | 65.33 | 779,195 | +0.42(+0.65%) |
Sep 05, 2017 | 65.20 | 65.53 | 64.74 | 64.91 | 864,852 | -0.42(-0.64%) |
Sep 01, 2017 | 66.00 | 67.26 | 65.21 | 65.33 | 1,156,874 | -2.40(-3.54%) |
Aug 31, 2017 | 67.29 | 67.77 | 67.20 | 67.73 | 702,907 | +0.38(+0.56%) |
Aug 30, 2017 | 67.59 | 67.70 | 67.19 | 67.35 | 525,308 | -0.20(-0.30%) |
Aug 29, 2017 | 66.94 | 67.62 | 66.60 | 67.55 | 420,983 | +0.29(+0.43%) |
Aug 28, 2017 | 66.69 | 67.51 | 66.50 | 67.26 | 501,745 | +0.33(+0.49%) |
Aug 25, 2017 | 67.04 | 67.08 | 66.35 | 66.93 | 727,712 | -0.09(-0.13%) |
Aug 24, 2017 | 67.80 | 68.07 | 66.97 | 67.02 | 656,311 | -0.90(-1.33%) |
Aug 23, 2017 | 67.62 | 68.25 | 67.58 | 67.92 | 644,350 | +0.03(+0.04%) |
Aug 22, 2017 | 68.12 | 68.26 | 67.81 | 67.89 | 610,675 | -0.23(-0.34%) |
Aug 21, 2017 | 67.68 | 68.38 | 67.68 | 68.12 | 392,269 | +0.30(+0.44%) |
Aug 18, 2017 | 68.18 | 68.21 | 67.61 | 67.82 | 436,750 | -0.41(-0.60%) |
Aug 17, 2017 | 68.18 | 68.87 | 68.06 | 68.23 | 398,368 | -0.04(-0.06%) |
Aug 16, 2017 | 68.49 | 69.05 | 68.25 | 68.27 | 458,875 | -0.13(-0.19%) |
Aug 15, 2017 | 68.47 | 68.61 | 68.08 | 68.40 | 342,532 | -0.22(-0.32%) |
Aug 14, 2017 | 68.11 | 69.13 | 68.06 | 68.62 | 526,647 | +0.64(+0.94%) |
Aug 11, 2017 | 67.88 | 68.47 | 67.77 | 67.98 | 482,270 | +0.00(+0.00%) |
Aug 10, 2017 | 67.95 | 68.11 | 67.51 | 67.98 | 613,991 | -0.04(-0.06%) |
Aug 09, 2017 | 68.07 | 68.49 | 67.94 | 68.02 | 561,606 | -0.30(-0.44%) |
Aug 08, 2017 | 67.96 | 68.64 | 67.96 | 68.32 | 555,554 | +0.22(+0.32%) |
Aug 04, 2017 | 68.12 | 68.39 | 67.88 | 68.10 | 451,065 | +0.14(+0.21%) |
Aug 03, 2017 | 68.52 | 68.91 | 67.84 | 67.96 | 605,845 | -0.43(-0.63%) |
Aug 02, 2017 | 67.52 | 68.85 | 67.52 | 68.39 | 889,855 | +0.68(+1.00%) |
Aug 01, 2017 | 67.93 | 68.19 | 67.46 | 67.71 | 666,216 | -0.19(-0.28%) |
Jul 31, 2017 | 68.01 | 68.48 | 67.77 | 67.90 | 657,939 | -0.16(-0.24%) |
Jul 28, 2017 | 68.50 | 68.54 | 68.02 | 68.06 | 849,418 | -0.69(-1.00%) |
Jul 27, 2017 | 68.46 | 69.25 | 68.28 | 68.75 | 925,711 | -0.05(-0.07%) |
Jul 26, 2017 | 71.74 | 71.74 | 68.00 | 68.80 | 1,936,224 | -2.69(-3.76%) |
Jul 25, 2017 | 70.62 | 71.73 | 70.62 | 71.49 | 312,467 | +0.64(+0.90%) |
Jul 24, 2017 | 71.17 | 71.17 | 70.51 | 70.85 | 308,234 | -0.50(-0.70%) |
Jul 21, 2017 | 71.35 | 71.58 | 71.01 | 71.35 | 405,733 | -0.37(-0.52%) |
Jul 20, 2017 | 71.72 | 71.75 | 71.15 | 71.72 | 234,361 | +0.46(+0.65%) |
Jul 19, 2017 | 71.02 | 71.78 | 70.99 | 71.26 | 335,657 | +0.26(+0.37%) |
Jul 18, 2017 | 70.48 | 71.11 | 70.39 | 71.00 | 388,087 | +0.11(+0.16%) |
Jul 17, 2017 | 71.19 | 71.21 | 70.80 | 70.89 | 477,017 | -0.37(-0.52%) |
Jul 14, 2017 | 71.41 | 70.88 | 71.26 | 366,955 | -0.11(-0.15%) | |
Jul 13, 2017 | 71.05 | 71.46 | 70.72 | 71.37 | 430,666 | +0.33(+0.46%) |
Jul 12, 2017 | 70.90 | 71.66 | 70.83 | 71.04 | 397,652 | +0.24(+0.34%) |
Jul 11, 2017 | 70.84 | 70.96 | 70.58 | 70.80 | 321,402 | -0.24(-0.34%) |
Jul 10, 2017 | 70.61 | 71.31 | 70.61 | 71.04 | 426,697 | +0.14(+0.20%) |
Jul 07, 2017 | 71.02 | 71.02 | 70.57 | 70.90 | 1,020,952 | -0.29(-0.41%) |
Jul 06, 2017 | 71.35 | 71.49 | 71.03 | 71.19 | 454,712 | -0.26(-0.36%) |
Jul 05, 2017 | 71.56 | 71.78 | 71.27 | 71.45 | 404,718 | -0.12(-0.17%) |
Jul 04, 2017 | 71.73 | 72.11 | 71.11 | 71.57 | 258,230 | -0.57(-0.79%) |