Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.13 | 65.52 | 64.87 | 65.22 | 2,191,998 | +0.10(+0.15%) |
Sep 28, 2017 | 64.38 | 65.30 | 64.34 | 65.13 | 2,720,036 | +0.35(+0.55%) |
Sep 27, 2017 | 65.35 | 64.40 | 64.77 | 3,573,504 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.54 | 65.68 | 64.96 | 65.04 | 2,603,232 | -0.49(-0.74%) |
Sep 25, 2017 | 66.96 | 66.96 | 65.02 | 65.53 | 4,296,557 | -1.79(-2.66%) |
Sep 22, 2017 | 67.77 | 67.77 | 67.16 | 67.31 | 1,638,625 | -0.45(-0.67%) |
Sep 21, 2017 | 67.83 | 67.95 | 67.49 | 67.77 | 1,433,443 | +0.10(+0.14%) |
Sep 20, 2017 | 67.26 | 67.91 | 67.24 | 67.67 | 1,715,812 | +0.54(+0.81%) |
Sep 19, 2017 | 67.08 | 67.20 | 66.49 | 67.13 | 1,629,945 | +0.04(+0.07%) |
Sep 18, 2017 | 66.77 | 67.31 | 66.77 | 67.08 | 2,475,575 | +0.41(+0.61%) |
Sep 15, 2017 | 68.42 | 68.42 | 66.65 | 66.68 | 6,481,333 | -1.69(-2.48%) |
Sep 14, 2017 | 68.41 | 68.74 | 68.22 | 68.37 | 2,034,131 | +0.03(+0.04%) |
Sep 13, 2017 | 68.32 | 68.74 | 68.13 | 68.34 | 1,513,923 | -0.04(-0.05%) |
Sep 12, 2017 | 68.86 | 69.03 | 68.06 | 68.38 | 2,042,614 | -0.56(-0.81%) |
Sep 11, 2017 | 68.07 | 69.24 | 68.01 | 68.94 | 1,890,635 | +1.17(+1.73%) |
Sep 08, 2017 | 67.71 | 68.31 | 67.65 | 67.77 | 1,553,106 | +0.01(+0.01%) |
Sep 07, 2017 | 67.62 | 68.07 | 67.48 | 67.76 | 1,381,869 | +0.23(+0.34%) |
Sep 06, 2017 | 67.69 | 67.79 | 67.17 | 67.53 | 1,801,224 | -0.10(-0.14%) |
Sep 05, 2017 | 67.57 | 68.11 | 67.52 | 67.63 | 2,495,514 | -0.27(-0.40%) |
Sep 01, 2017 | 68.22 | 68.65 | 67.82 | 67.90 | 1,550,513 | -0.17(-0.25%) |
Aug 31, 2017 | 67.43 | 68.16 | 67.20 | 68.07 | 2,183,445 | +0.71(+1.05%) |
Aug 30, 2017 | 67.39 | 67.78 | 67.19 | 67.36 | 1,870,862 | -0.06(-0.09%) |
Aug 29, 2017 | 67.35 | 67.48 | 67.06 | 67.42 | 1,358,379 | -0.11(-0.16%) |
Aug 28, 2017 | 67.46 | 67.57 | 67.07 | 67.53 | 1,425,211 | +0.34(+0.50%) |
Aug 25, 2017 | 67.85 | 67.86 | 67.17 | 67.19 | 1,341,670 | -0.38(-0.56%) |
Aug 24, 2017 | 67.82 | 67.86 | 67.37 | 67.57 | 1,262,027 | -0.13(-0.20%) |
Aug 23, 2017 | 67.65 | 67.87 | 67.37 | 67.70 | 1,516,821 | -0.12(-0.18%) |
Aug 22, 2017 | 67.35 | 67.97 | 67.25 | 67.83 | 1,371,764 | +0.62(+0.92%) |
Aug 21, 2017 | 66.99 | 67.44 | 66.84 | 67.21 | 1,382,802 | +0.39(+0.58%) |
Aug 18, 2017 | 66.85 | 67.10 | 66.46 | 66.82 | 2,317,599 | -0.12(-0.17%) |
Aug 17, 2017 | 67.57 | 68.09 | 66.93 | 66.93 | 1,915,362 | -0.78(-1.15%) |
Aug 16, 2017 | 67.75 | 68.34 | 67.56 | 67.71 | 1,691,685 | +0.03(+0.04%) |
Aug 15, 2017 | 67.67 | 67.87 | 67.40 | 67.69 | 1,670,745 | +0.10(+0.14%) |
Aug 14, 2017 | 67.43 | 67.76 | 67.18 | 67.59 | 2,394,257 | +0.64(+0.95%) |
Aug 11, 2017 | 66.85 | 67.47 | 66.69 | 66.95 | 2,464,727 | +0.18(+0.27%) |
Aug 10, 2017 | 66.28 | 67.12 | 66.08 | 66.77 | 2,550,151 | +0.26(+0.39%) |
Aug 09, 2017 | 65.68 | 66.55 | 65.37 | 66.52 | 2,073,382 | +0.77(+1.17%) |
Aug 08, 2017 | 66.20 | 66.34 | 65.70 | 65.75 | 1,590,995 | -0.70(-1.05%) |
Aug 07, 2017 | 66.47 | 66.49 | 65.92 | 66.45 | 1,940,798 | -0.04(-0.05%) |
Aug 04, 2017 | 66.51 | 65.74 | 66.48 | 2,564,277 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.61 | 67.76 | 66.02 | 66.33 | 3,631,688 | -1.56(-2.30%) |
Aug 02, 2017 | 66.84 | 67.89 | 66.80 | 67.89 | 2,377,281 | +0.97(+1.44%) |
Aug 01, 2017 | 67.18 | 67.63 | 66.71 | 66.93 | 2,047,793 | +0.04(+0.07%) |
Jul 31, 2017 | 66.72 | 67.06 | 66.47 | 66.88 | 2,410,448 | +0.43(+0.64%) |
Jul 28, 2017 | 66.82 | 66.90 | 65.90 | 66.46 | 2,314,080 | -0.54(-0.81%) |
Jul 27, 2017 | 65.98 | 67.01 | 65.87 | 67.00 | 2,349,608 | +0.90(+1.37%) |
Jul 26, 2017 | 66.33 | 66.33 | 65.72 | 66.09 | 1,669,904 | -0.19(-0.28%) |
Jul 25, 2017 | 66.46 | 66.85 | 66.02 | 66.28 | 1,910,831 | +0.19(+0.28%) |
Jul 24, 2017 | 66.23 | 66.38 | 66.02 | 66.09 | 1,387,689 | -0.13(-0.20%) |
Jul 21, 2017 | 65.84 | 66.54 | 65.84 | 66.23 | 1,538,681 | +0.11(+0.16%) |
Jul 20, 2017 | 65.84 | 66.27 | 65.72 | 66.12 | 2,215,426 | +0.42(+0.63%) |
Jul 19, 2017 | 65.48 | 65.79 | 65.38 | 65.70 | 1,505,602 | +0.35(+0.53%) |
Jul 18, 2017 | 65.14 | 65.37 | 64.73 | 65.36 | 1,473,765 | +0.17(+0.26%) |
Jul 17, 2017 | 65.12 | 65.40 | 64.90 | 65.19 | 1,162,316 | -0.03(-0.04%) |
Jul 14, 2017 | 65.06 | 65.35 | 65.04 | 65.22 | 1,553,093 | +0.16(+0.25%) |
Jul 13, 2017 | 65.68 | 65.68 | 64.61 | 65.06 | 1,650,549 | -0.60(-0.92%) |
Jul 12, 2017 | 65.47 | 65.86 | 65.45 | 65.66 | 1,671,552 | +0.38(+0.58%) |
Jul 11, 2017 | 64.92 | 65.67 | 64.85 | 65.28 | 3,503,533 | +0.38(+0.58%) |
Jul 10, 2017 | 64.84 | 64.98 | 64.56 | 64.90 | 2,772,355 | +0.04(+0.07%) |
Jul 07, 2017 | 64.22 | 65.08 | 64.17 | 64.85 | 2,436,457 | +0.74(+1.16%) |
Jul 06, 2017 | 64.24 | 64.26 | 63.87 | 64.11 | 2,650,454 | -0.38(-0.59%) |
Jul 05, 2017 | 64.71 | 64.78 | 63.96 | 64.49 | 3,567,193 | -0.24(-0.37%) |