Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,422,868 | +0.57(+0.84%) |
Sep 28, 2017 | 68.18 | 68.57 | 67.96 | 68.48 | 11,740,104 | +0.02(+0.03%) |
Sep 27, 2017 | 68.19 | 68.76 | 67.83 | 68.46 | 21,103,308 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.43 | 67.67 | 67.92 | 19,434,182 | +0.00(+0.00%) |
Sep 25, 2017 | 68.69 | 68.83 | 67.60 | 67.92 | 26,048,842 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.08 | 68.46 | 68.98 | 15,221,622 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,496 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,285,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,242 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,139,588 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,613,724 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.32 | 16,966,218 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,477 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.95 | 69.23 | 15,525,514 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,092 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,860,686 | -0.33(-0.48%) |
Sep 07, 2017 | 68.31 | 69.16 | 68.24 | 68.92 | 18,844,728 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.05 | 17,836,770 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,022 | -0.31(-0.45%) |
Sep 01, 2017 | 69.26 | 69.29 | 68.27 | 68.55 | 23,446,322 | -0.77(-1.11%) |
Aug 31, 2017 | 68.63 | 69.49 | 68.42 | 69.32 | 29,827,226 | +0.70(+1.03%) |
Aug 30, 2017 | 67.68 | 68.79 | 67.52 | 68.61 | 18,223,784 | +0.89(+1.31%) |
Aug 29, 2017 | 66.98 | 67.82 | 66.79 | 67.72 | 12,381,292 | +0.20(+0.30%) |
Aug 28, 2017 | 67.73 | 67.76 | 67.26 | 67.52 | 15,714,463 | +0.01(+0.01%) |
Aug 25, 2017 | 67.55 | 68.00 | 67.19 | 67.51 | 13,800,934 | +0.12(+0.18%) |
Aug 24, 2017 | 67.43 | 67.54 | 66.81 | 67.39 | 18,442,896 | -0.03(-0.04%) |
Aug 23, 2017 | 67.64 | 67.81 | 67.24 | 67.42 | 14,848,369 | -0.41(-0.60%) |
Aug 22, 2017 | 67.07 | 67.90 | 67.07 | 67.82 | 15,471,533 | +0.94(+1.40%) |
Aug 21, 2017 | 67.18 | 67.19 | 66.47 | 66.89 | 19,129,594 | -0.32(-0.47%) |
Aug 18, 2017 | 67.00 | 67.53 | 66.68 | 67.20 | 20,237,612 | +0.08(+0.12%) |
Aug 17, 2017 | 68.21 | 68.48 | 67.12 | 67.12 | 24,784,568 | -1.16(-1.70%) |
Aug 16, 2017 | 67.99 | 68.70 | 67.83 | 68.28 | 19,578,056 | +0.40(+0.59%) |
Aug 15, 2017 | 68.22 | 68.22 | 67.71 | 67.88 | 20,690,074 | +0.02(+0.03%) |
Aug 14, 2017 | 67.37 | 67.98 | 67.27 | 67.86 | 21,789,960 | +1.01(+1.50%) |
Aug 11, 2017 | 66.03 | 67.04 | 65.73 | 66.86 | 23,254,058 | +1.01(+1.53%) |
Aug 10, 2017 | 66.30 | 66.57 | 65.80 | 65.85 | 26,818,790 | -0.98(-1.46%) |
Aug 09, 2017 | 66.63 | 66.86 | 66.44 | 66.83 | 24,085,846 | -0.30(-0.44%) |
Aug 08, 2017 | 66.48 | 67.44 | 66.16 | 67.12 | 23,902,020 | +0.36(+0.54%) |
Aug 07, 2017 | 67.13 | 67.22 | 66.63 | 66.76 | 20,284,776 | -0.26(-0.39%) |
Aug 04, 2017 | 67.35 | 66.63 | 67.02 | 24,485,180 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.57 | 66.80 | 66.25 | 66.53 | 19,750,996 | -0.10(-0.15%) |
Aug 02, 2017 | 66.90 | 66.91 | 65.88 | 66.63 | 28,733,498 | -0.30(-0.44%) |
Aug 01, 2017 | 67.41 | 67.70 | 66.85 | 66.93 | 22,574,982 | -0.11(-0.16%) |
Jul 31, 2017 | 67.59 | 67.72 | 66.77 | 67.04 | 25,590,796 | -0.31(-0.47%) |
Jul 28, 2017 | 67.01 | 67.60 | 66.89 | 67.35 | 19,852,222 | -0.11(-0.16%) |
Jul 27, 2017 | 68.02 | 68.63 | 66.69 | 67.46 | 39,954,168 | -0.82(-1.20%) |
Jul 26, 2017 | 68.55 | 68.59 | 68.06 | 68.28 | 17,619,166 | -0.13(-0.19%) |
Jul 25, 2017 | 68.52 | 68.41 | 23,875,546 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.81 | 67.99 | 67.44 | 67.87 | 23,199,704 | -0.18(-0.26%) |
Jul 21, 2017 | 67.73 | 68.51 | 67.47 | 68.05 | 50,661,168 | -0.40(-0.58%) |
Jul 20, 2017 | 68.40 | 68.52 | 67.58 | 68.44 | 45,691,884 | +0.33(+0.49%) |
Jul 19, 2017 | 67.78 | 68.28 | 67.76 | 68.11 | 24,270,936 | +0.52(+0.76%) |
Jul 18, 2017 | 67.40 | 67.68 | 67.00 | 67.59 | 28,663,806 | -0.05(-0.07%) |
Jul 17, 2017 | 67.13 | 67.73 | 67.06 | 67.64 | 23,642,668 | +0.53(+0.78%) |
Jul 14, 2017 | 66.62 | 67.57 | 66.36 | 67.11 | 28,051,998 | +0.93(+1.41%) |
Jul 13, 2017 | 65.93 | 66.43 | 65.76 | 66.18 | 21,980,792 | +0.57(+0.87%) |
Jul 12, 2017 | 65.19 | 65.73 | 65.06 | 65.61 | 19,248,568 | +1.07(+1.66%) |
Jul 11, 2017 | 64.55 | 65.18 | 64.32 | 64.54 | 18,933,650 | +0.01(+0.01%) |
Jul 10, 2017 | 64.05 | 64.78 | 63.81 | 64.53 | 16,280,866 | +0.48(+0.75%) |
Jul 07, 2017 | 63.35 | 64.40 | 63.35 | 64.05 | 18,303,268 | +0.82(+1.30%) |
Jul 06, 2017 | 62.95 | 63.43 | 62.82 | 63.23 | 22,899,160 | -0.47(-0.74%) |
Jul 05, 2017 | 62.94 | 64.03 | 62.91 | 63.70 | 22,963,628 | +0.84(+1.33%) |