Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.02 | 65.03 | 64.98 | 64.98 | 13,706 | -0.03(-0.05%) |
Sep 28, 2017 | 65.01 | 65.01 | 64.98 | 65.01 | 8,069 | +0.04(+0.07%) |
Sep 27, 2017 | 64.97 | 64.98 | 64.95 | 64.97 | 14,371 | -0.03(-0.04%) |
Sep 26, 2017 | 65.05 | 65.05 | 64.99 | 65.00 | 4,866 | -0.03(-0.04%) |
Sep 25, 2017 | 65.01 | 65.05 | 65.01 | 65.03 | 3,440 | +0.00(+0.00%) |
Sep 22, 2017 | 65.03 | 65.04 | 65.01 | 65.02 | 1,092 | +0.02(+0.03%) |
Sep 21, 2017 | 64.99 | 65.02 | 64.99 | 65.01 | 9,418 | +0.00(+0.00%) |
Sep 20, 2017 | 65.02 | 65.02 | 64.98 | 65.01 | 4,937 | -0.02(-0.03%) |
Sep 19, 2017 | 65.06 | 65.07 | 65.01 | 65.02 | 8,645 | +0.01(+0.02%) |
Sep 18, 2017 | 65.34 | 65.34 | 64.95 | 65.01 | 14,369 | -0.05(-0.07%) |
Sep 15, 2017 | 65.03 | 65.06 | 65.02 | 65.06 | 12,941 | +0.03(+0.05%) |
Sep 14, 2017 | 64.98 | 65.38 | 64.98 | 65.02 | 15,830 | +0.03(+0.04%) |
Sep 13, 2017 | 65.01 | 65.03 | 64.96 | 65.00 | 13,046 | +0.02(+0.03%) |
Sep 12, 2017 | 65.01 | 65.01 | 64.97 | 64.98 | 48,457 | -0.04(-0.07%) |
Sep 11, 2017 | 64.85 | 65.04 | 64.85 | 65.02 | 4,336 | +0.01(+0.01%) |
Sep 08, 2017 | 65.01 | 65.03 | 64.98 | 65.01 | 9,539 | +0.00(+0.00%) |
Sep 07, 2017 | 64.99 | 65.01 | 64.99 | 65.01 | 4,002 | +0.03(+0.05%) |
Sep 06, 2017 | 65.00 | 65.01 | 64.98 | 64.98 | 2,629 | -0.02(-0.03%) |
Sep 05, 2017 | 64.99 | 65.01 | 64.99 | 65.00 | 9,215 | +0.03(+0.05%) |
Sep 01, 2017 | 64.98 | 65.07 | 64.96 | 6,603 | -0.03(-0.04%) | |
Aug 31, 2017 | 65.15 | 65.15 | 64.95 | 64.99 | 16,172 | +0.06(+0.10%) |
Aug 30, 2017 | 64.91 | 64.95 | 64.90 | 64.93 | 8,363 | +0.01(+0.01%) |
Aug 29, 2017 | 64.96 | 64.96 | 64.92 | 64.92 | 2,995 | +0.00(+0.00%) |
Aug 28, 2017 | 64.90 | 64.92 | 64.89 | 64.92 | 6,179 | +0.01(+0.02%) |
Aug 25, 2017 | 64.92 | 64.92 | 64.89 | 64.91 | 2,241 | -0.01(-0.01%) |
Aug 24, 2017 | 64.90 | 64.91 | 64.90 | 64.91 | 602 | +0.00(+0.00%) |
Aug 23, 2017 | 64.91 | 64.91 | 64.91 | 64.91 | 345 | +0.04(+0.06%) |
Aug 22, 2017 | 64.91 | 64.91 | 64.87 | 64.87 | 4,191 | -0.03(-0.05%) |
Aug 21, 2017 | 64.87 | 64.91 | 64.87 | 64.91 | 4,980 | +0.01(+0.01%) |
Aug 18, 2017 | 64.90 | 64.90 | 64.89 | 64.90 | 901 | +0.02(+0.03%) |
Aug 17, 2017 | 64.88 | 64.88 | 64.88 | 64.88 | 2,156 | -0.00(-0.00%) |
Aug 16, 2017 | 64.79 | 64.90 | 64.79 | 64.88 | 11,747 | +0.03(+0.05%) |
Aug 15, 2017 | 64.87 | 64.89 | 64.81 | 64.85 | 46,093 | +0.04(+0.06%) |
Aug 14, 2017 | 64.85 | 64.85 | 64.78 | 64.81 | 12,899 | -0.04(-0.07%) |
Aug 11, 2017 | 64.86 | 64.86 | 64.84 | 64.85 | 5,292 | +0.01(+0.01%) |
Aug 10, 2017 | 64.84 | 64.85 | 64.83 | 64.85 | 7,019 | +0.01(+0.01%) |
Aug 09, 2017 | 64.86 | 64.86 | 64.84 | 64.84 | 9,082 | -0.00(-0.01%) |
Aug 08, 2017 | 64.90 | 64.90 | 64.83 | 64.84 | 17,472 | +0.00(+0.01%) |
Aug 07, 2017 | 64.89 | 64.89 | 64.84 | 64.84 | 7,890 | -0.02(-0.03%) |
Aug 04, 2017 | 64.86 | 64.86 | 64.85 | 64.85 | 827 | +0.00(+0.00%) |
Aug 03, 2017 | 64.84 | 64.87 | 64.84 | 64.85 | 11,473 | +0.01(+0.02%) |
Aug 02, 2017 | 64.85 | 64.85 | 64.84 | 64.84 | 13,948 | -0.09(-0.14%) |
Aug 01, 2017 | 64.95 | 64.95 | 64.91 | 64.93 | 10,463 | +0.07(+0.11%) |
Jul 31, 2017 | 64.88 | 64.90 | 64.86 | 64.86 | 2,842 | -0.01(-0.01%) |
Jul 28, 2017 | 64.85 | 64.88 | 64.85 | 64.87 | 11,304 | +0.03(+0.04%) |
Jul 27, 2017 | 64.86 | 64.86 | 64.84 | 64.84 | 5,254 | -0.04(-0.06%) |
Jul 26, 2017 | 64.98 | 64.98 | 64.85 | 64.88 | 5,909 | +0.06(+0.09%) |
Jul 25, 2017 | 64.89 | 64.89 | 64.83 | 64.83 | 8,032 | +0.04(+0.07%) |
Jul 24, 2017 | 64.84 | 64.84 | 64.78 | 64.78 | 20,931 | -0.06(-0.09%) |
Jul 21, 2017 | 64.87 | 64.91 | 64.84 | 64.84 | 18,364 | -0.03(-0.04%) |
Jul 20, 2017 | 64.89 | 64.90 | 64.84 | 64.87 | 8,532 | +0.01(+0.01%) |
Jul 19, 2017 | 64.86 | 64.88 | 64.86 | 64.86 | 5,645 | +0.03(+0.05%) |
Jul 18, 2017 | 64.86 | 64.86 | 64.82 | 64.83 | 2,282 | +0.00(+0.00%) |
Jul 17, 2017 | 64.82 | 64.85 | 64.81 | 64.83 | 22,128 | -0.02(-0.03%) |
Jul 14, 2017 | 64.86 | 64.86 | 64.84 | 64.84 | 2,282 | +0.03(+0.05%) |
Jul 13, 2017 | 64.84 | 64.84 | 64.81 | 64.81 | 4,712 | -0.01(-0.01%) |
Jul 12, 2017 | 64.84 | 64.84 | 64.81 | 64.82 | 1,692 | +0.01(+0.01%) |
Jul 11, 2017 | 64.83 | 64.83 | 64.78 | 64.81 | 876 | -0.01(-0.01%) |
Jul 10, 2017 | 64.80 | 64.82 | 64.78 | 64.82 | 4,013 | +0.01(+0.01%) |
Jul 07, 2017 | 64.83 | 64.83 | 64.78 | 64.81 | 8,473 | +0.00(+0.00%) |
Jul 06, 2017 | 64.81 | 64.81 | 64.81 | 64.81 | 1,535 | +0.01(+0.01%) |
Jul 05, 2017 | 64.81 | 64.81 | 64.80 | 64.80 | 7,163 | +0.00(+0.00%) |