Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.14 | 65.53 | 64.88 | 65.24 | 2,191,528 | +0.10(+0.15%) |
Sep 28, 2017 | 64.40 | 65.32 | 64.35 | 65.14 | 2,719,453 | +0.35(+0.55%) |
Sep 27, 2017 | 65.36 | 64.41 | 64.79 | 3,572,738 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.56 | 65.70 | 64.97 | 65.05 | 2,602,674 | -0.49(-0.74%) |
Sep 25, 2017 | 66.97 | 66.97 | 65.03 | 65.54 | 4,295,637 | -1.79(-2.66%) |
Sep 22, 2017 | 67.78 | 67.78 | 67.17 | 67.33 | 1,638,274 | -0.45(-0.67%) |
Sep 21, 2017 | 67.84 | 67.97 | 67.51 | 67.78 | 1,433,136 | +0.10(+0.14%) |
Sep 20, 2017 | 67.28 | 67.92 | 67.26 | 67.68 | 1,715,445 | +0.54(+0.81%) |
Sep 19, 2017 | 67.10 | 67.21 | 66.51 | 67.14 | 1,629,596 | +0.04(+0.07%) |
Sep 18, 2017 | 66.79 | 67.33 | 66.78 | 67.10 | 2,475,044 | +0.41(+0.61%) |
Sep 15, 2017 | 68.44 | 68.44 | 66.66 | 66.69 | 6,479,945 | -1.69(-2.48%) |
Sep 14, 2017 | 68.43 | 68.76 | 68.23 | 68.38 | 2,033,696 | +0.03(+0.04%) |
Sep 13, 2017 | 68.33 | 68.76 | 68.15 | 68.36 | 1,513,598 | -0.04(-0.05%) |
Sep 12, 2017 | 68.87 | 69.05 | 68.07 | 68.39 | 2,042,176 | -0.56(-0.81%) |
Sep 11, 2017 | 68.08 | 69.25 | 68.02 | 68.95 | 1,890,230 | +1.17(+1.73%) |
Sep 08, 2017 | 67.73 | 68.32 | 67.67 | 67.78 | 1,552,773 | +0.01(+0.01%) |
Sep 07, 2017 | 67.63 | 68.08 | 67.50 | 67.77 | 1,381,573 | +0.23(+0.34%) |
Sep 06, 2017 | 67.70 | 67.81 | 67.19 | 67.54 | 1,800,838 | -0.10(-0.14%) |
Sep 05, 2017 | 67.59 | 68.13 | 67.53 | 67.64 | 2,494,980 | -0.27(-0.40%) |
Sep 01, 2017 | 68.23 | 68.67 | 67.83 | 67.91 | 1,550,181 | -0.17(-0.25%) |
Aug 31, 2017 | 67.44 | 68.18 | 67.21 | 68.08 | 2,182,977 | +0.71(+1.05%) |
Aug 30, 2017 | 67.40 | 67.80 | 67.21 | 67.37 | 1,870,461 | -0.06(-0.09%) |
Aug 29, 2017 | 67.36 | 67.50 | 67.07 | 67.44 | 1,358,088 | -0.11(-0.16%) |
Aug 28, 2017 | 67.47 | 67.59 | 67.08 | 67.54 | 1,424,906 | +0.34(+0.50%) |
Aug 25, 2017 | 67.86 | 67.88 | 67.18 | 67.21 | 1,341,382 | -0.38(-0.56%) |
Aug 24, 2017 | 67.83 | 67.87 | 67.38 | 67.59 | 1,261,757 | -0.13(-0.20%) |
Aug 23, 2017 | 67.67 | 67.88 | 67.39 | 67.72 | 1,516,496 | -0.12(-0.18%) |
Aug 22, 2017 | 67.36 | 67.98 | 67.27 | 67.84 | 1,371,470 | +0.62(+0.92%) |
Aug 21, 2017 | 67.00 | 67.45 | 66.85 | 67.22 | 1,382,505 | +0.39(+0.58%) |
Aug 18, 2017 | 66.86 | 67.12 | 66.47 | 66.83 | 2,317,102 | -0.12(-0.17%) |
Aug 17, 2017 | 67.59 | 68.10 | 66.94 | 66.95 | 1,914,952 | -0.78(-1.15%) |
Aug 16, 2017 | 67.76 | 68.35 | 67.58 | 67.73 | 1,691,322 | +0.03(+0.04%) |
Aug 15, 2017 | 67.68 | 67.89 | 67.42 | 67.70 | 1,670,387 | +0.10(+0.14%) |
Aug 14, 2017 | 67.44 | 67.77 | 67.20 | 67.60 | 2,393,744 | +0.64(+0.95%) |
Aug 11, 2017 | 66.87 | 67.48 | 66.71 | 66.97 | 2,464,199 | +0.18(+0.27%) |
Aug 10, 2017 | 66.29 | 67.13 | 66.10 | 66.79 | 2,549,604 | +0.26(+0.39%) |
Aug 09, 2017 | 65.70 | 66.57 | 65.38 | 66.53 | 2,072,938 | +0.77(+1.17%) |
Aug 08, 2017 | 66.21 | 66.35 | 65.72 | 65.76 | 1,590,654 | -0.70(-1.05%) |
Aug 07, 2017 | 66.49 | 66.51 | 65.93 | 66.46 | 1,940,382 | -0.04(-0.05%) |
Aug 04, 2017 | 66.52 | 65.75 | 66.50 | 2,563,728 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.63 | 67.77 | 66.04 | 66.35 | 3,630,910 | -1.56(-2.30%) |
Aug 02, 2017 | 66.85 | 67.91 | 66.82 | 67.91 | 2,376,772 | +0.97(+1.44%) |
Aug 01, 2017 | 67.20 | 67.64 | 66.73 | 66.94 | 2,047,354 | +0.04(+0.07%) |
Jul 31, 2017 | 66.74 | 67.07 | 66.49 | 66.90 | 2,409,931 | +0.43(+0.64%) |
Jul 28, 2017 | 66.83 | 66.91 | 65.91 | 66.47 | 2,313,584 | -0.54(-0.81%) |
Jul 27, 2017 | 65.99 | 67.03 | 65.88 | 67.01 | 2,349,104 | +0.90(+1.37%) |
Jul 26, 2017 | 66.35 | 66.35 | 65.73 | 66.11 | 1,669,546 | -0.19(-0.28%) |
Jul 25, 2017 | 66.47 | 66.86 | 66.04 | 66.29 | 1,910,422 | +0.19(+0.28%) |
Jul 24, 2017 | 66.25 | 66.40 | 66.04 | 66.11 | 1,387,392 | -0.13(-0.20%) |
Jul 21, 2017 | 65.85 | 66.55 | 65.85 | 66.24 | 1,538,352 | +0.11(+0.16%) |
Jul 20, 2017 | 65.85 | 66.29 | 65.73 | 66.13 | 2,214,951 | +0.42(+0.63%) |
Jul 19, 2017 | 65.49 | 65.81 | 65.40 | 65.72 | 1,505,279 | +0.35(+0.53%) |
Jul 18, 2017 | 65.16 | 65.39 | 64.74 | 65.37 | 1,473,449 | +0.17(+0.26%) |
Jul 17, 2017 | 65.13 | 65.42 | 64.92 | 65.20 | 1,162,067 | -0.03(-0.04%) |
Jul 14, 2017 | 65.07 | 65.36 | 65.05 | 65.23 | 1,552,761 | +0.16(+0.25%) |
Jul 13, 2017 | 65.69 | 65.69 | 64.63 | 65.07 | 1,650,195 | -0.60(-0.92%) |
Jul 12, 2017 | 65.49 | 65.88 | 65.47 | 65.67 | 1,671,194 | +0.38(+0.58%) |
Jul 11, 2017 | 64.94 | 65.68 | 64.86 | 65.29 | 3,502,782 | +0.38(+0.58%) |
Jul 10, 2017 | 64.85 | 64.99 | 64.57 | 64.91 | 2,771,761 | +0.04(+0.07%) |
Jul 07, 2017 | 64.23 | 65.10 | 64.18 | 64.87 | 2,435,935 | +0.74(+1.16%) |
Jul 06, 2017 | 64.26 | 64.28 | 63.89 | 64.13 | 2,649,886 | -0.38(-0.59%) |
Jul 05, 2017 | 64.73 | 64.80 | 63.98 | 64.51 | 3,566,429 | -0.24(-0.37%) |