Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.03 | 67.34 | 66.77 | 66.93 | 497,018 | -0.08(-0.12%) |
Sep 28, 2017 | 67.27 | 67.64 | 66.03 | 67.01 | 362,229 | +0.14(+0.21%) |
Sep 27, 2017 | 66.91 | 64.90 | 66.87 | 709,726 | +1.55(+2.37%) | |
Sep 26, 2017 | 65.76 | 66.33 | 65.22 | 65.32 | 363,746 | -0.18(-0.28%) |
Sep 25, 2017 | 65.24 | 66.02 | 64.71 | 65.51 | 368,363 | +0.18(+0.27%) |
Sep 22, 2017 | 64.73 | 65.71 | 64.61 | 65.33 | 365,286 | +0.18(+0.28%) |
Sep 21, 2017 | 66.14 | 66.37 | 64.99 | 65.15 | 446,876 | -1.27(-1.91%) |
Sep 20, 2017 | 65.11 | 66.87 | 65.11 | 66.41 | 950,922 | +1.53(+2.36%) |
Sep 19, 2017 | 64.34 | 65.18 | 63.54 | 64.88 | 480,912 | +0.62(+0.96%) |
Sep 18, 2017 | 63.82 | 64.58 | 63.56 | 64.27 | 651,285 | +0.61(+0.95%) |
Sep 15, 2017 | 63.52 | 63.93 | 62.54 | 63.66 | 981,946 | +0.02(+0.03%) |
Sep 14, 2017 | 64.57 | 64.57 | 63.42 | 63.64 | 789,260 | -1.27(-1.95%) |
Sep 13, 2017 | 65.25 | 65.59 | 64.85 | 64.91 | 376,083 | -0.82(-1.24%) |
Sep 12, 2017 | 64.73 | 65.76 | 63.96 | 65.73 | 401,441 | +1.10(+1.70%) |
Sep 11, 2017 | 65.45 | 65.54 | 64.54 | 64.63 | 571,939 | -0.40(-0.61%) |
Sep 08, 2017 | 64.41 | 65.05 | 63.73 | 65.02 | 538,026 | +0.36(+0.56%) |
Sep 07, 2017 | 65.60 | 65.97 | 64.32 | 64.66 | 587,857 | -0.87(-1.33%) |
Sep 06, 2017 | 65.30 | 65.80 | 65.05 | 65.53 | 443,748 | +0.47(+0.73%) |
Sep 05, 2017 | 64.79 | 66.07 | 64.44 | 65.06 | 562,293 | +0.60(+0.93%) |
Sep 01, 2017 | 64.02 | 64.72 | 64.00 | 64.46 | 325,940 | +0.83(+1.30%) |
Aug 31, 2017 | 64.46 | 64.64 | 63.59 | 63.63 | 350,916 | -0.38(-0.59%) |
Aug 30, 2017 | 63.06 | 64.33 | 62.65 | 64.01 | 356,943 | +0.82(+1.29%) |
Aug 29, 2017 | 62.01 | 63.44 | 61.75 | 63.20 | 319,967 | +0.60(+0.95%) |
Aug 28, 2017 | 62.46 | 62.70 | 61.85 | 62.60 | 617,659 | +0.32(+0.51%) |
Aug 25, 2017 | 62.48 | 62.65 | 62.10 | 62.28 | 610,178 | +0.18(+0.30%) |
Aug 24, 2017 | 62.90 | 62.90 | 62.05 | 62.10 | 383,394 | -0.68(-1.08%) |
Aug 23, 2017 | 61.91 | 63.07 | 61.60 | 62.77 | 530,709 | +0.48(+0.78%) |
Aug 22, 2017 | 61.26 | 62.33 | 61.21 | 62.29 | 359,651 | +1.31(+2.15%) |
Aug 21, 2017 | 61.08 | 61.52 | 60.95 | 60.98 | 335,539 | +0.08(+0.13%) |
Aug 18, 2017 | 60.66 | 61.41 | 60.15 | 60.90 | 409,347 | +0.18(+0.29%) |
Aug 17, 2017 | 62.45 | 62.45 | 60.68 | 60.73 | 438,462 | -2.14(-3.41%) |
Aug 16, 2017 | 61.62 | 63.05 | 61.60 | 62.87 | 505,101 | +1.63(+2.67%) |
Aug 15, 2017 | 61.99 | 62.37 | 60.75 | 61.24 | 289,905 | -0.59(-0.96%) |
Aug 14, 2017 | 61.75 | 62.10 | 61.32 | 61.83 | 341,903 | +0.51(+0.83%) |
Aug 11, 2017 | 61.65 | 62.53 | 61.23 | 61.32 | 449,425 | -1.01(-1.62%) |
Aug 10, 2017 | 62.86 | 63.13 | 62.33 | 62.34 | 378,449 | -0.82(-1.30%) |
Aug 09, 2017 | 63.44 | 63.44 | 62.76 | 63.16 | 414,554 | -0.54(-0.85%) |
Aug 08, 2017 | 63.92 | 64.62 | 63.10 | 63.70 | 305,013 | -0.22(-0.34%) |
Aug 07, 2017 | 63.77 | 64.39 | 63.75 | 63.92 | 743,175 | +0.64(+1.01%) |
Aug 04, 2017 | 63.02 | 63.67 | 62.95 | 63.28 | 324,548 | +0.40(+0.64%) |
Aug 03, 2017 | 62.82 | 63.20 | 62.68 | 62.88 | 397,564 | -0.01(-0.01%) |
Aug 02, 2017 | 62.38 | 63.21 | 62.38 | 62.89 | 459,485 | +0.10(+0.15%) |
Aug 01, 2017 | 63.39 | 63.39 | 62.67 | 62.79 | 540,036 | -0.38(-0.61%) |
Jul 31, 2017 | 62.97 | 63.29 | 62.71 | 63.17 | 673,111 | +0.53(+0.85%) |
Jul 28, 2017 | 64.47 | 64.47 | 62.27 | 62.64 | 724,351 | -2.30(-3.54%) |
Jul 27, 2017 | 65.48 | 66.13 | 64.62 | 64.94 | 789,335 | +0.42(+0.65%) |
Jul 26, 2017 | 66.62 | 66.62 | 63.75 | 64.52 | 1,103,159 | -2.02(-3.03%) |
Jul 25, 2017 | 65.82 | 66.88 | 65.80 | 66.53 | 653,672 | +1.58(+2.43%) |
Jul 24, 2017 | 65.62 | 65.66 | 64.88 | 64.95 | 522,418 | -0.60(-0.92%) |
Jul 21, 2017 | 65.83 | 66.09 | 65.48 | 65.56 | 411,892 | -0.40(-0.61%) |
Jul 20, 2017 | 65.44 | 66.07 | 64.80 | 65.96 | 629,741 | +0.52(+0.79%) |
Jul 19, 2017 | 64.61 | 65.64 | 64.17 | 65.44 | 1,047,140 | +0.60(+0.93%) |
Jul 18, 2017 | 65.48 | 65.56 | 64.49 | 64.84 | 602,103 | -0.65(-0.99%) |
Jul 17, 2017 | 64.53 | 65.66 | 64.18 | 65.49 | 541,518 | +1.29(+2.01%) |
Jul 14, 2017 | 64.77 | 64.77 | 63.99 | 64.20 | 335,148 | -0.41(-0.64%) |
Jul 13, 2017 | 63.88 | 65.07 | 63.28 | 64.61 | 698,942 | +0.95(+1.49%) |
Jul 12, 2017 | 64.27 | 64.71 | 63.51 | 63.65 | 747,818 | -0.06(-0.10%) |
Jul 11, 2017 | 63.47 | 63.97 | 63.30 | 63.72 | 698,836 | +0.42(+0.66%) |
Jul 10, 2017 | 63.14 | 64.25 | 62.46 | 63.30 | 709,915 | -0.03(-0.04%) |
Jul 07, 2017 | 64.10 | 64.56 | 62.29 | 63.32 | 394,850 | -0.65(-1.02%) |
Jul 06, 2017 | 63.96 | 64.66 | 63.70 | 63.98 | 499,178 | -0.07(-0.11%) |
Jul 05, 2017 | 64.47 | 64.61 | 62.87 | 64.05 | 490,887 | -0.33(-0.52%) |