Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.05 | 64.11 | 63.64 | 63.89 | 3,132,278 | -0.26(-0.40%) |
Sep 28, 2017 | 63.68 | 64.33 | 63.49 | 64.14 | 3,107,651 | +0.24(+0.38%) |
Sep 27, 2017 | 64.40 | 63.58 | 63.90 | 3,046,154 | -0.67(-1.04%) | |
Sep 26, 2017 | 64.74 | 64.83 | 64.47 | 64.57 | 2,063,178 | -0.24(-0.38%) |
Sep 25, 2017 | 64.14 | 64.81 | 64.13 | 64.81 | 2,781,282 | +0.68(+1.06%) |
Sep 22, 2017 | 64.98 | 65.01 | 64.11 | 64.14 | 2,363,399 | -0.69(-1.07%) |
Sep 21, 2017 | 64.88 | 65.21 | 64.71 | 64.83 | 3,226,272 | -0.03(-0.05%) |
Sep 20, 2017 | 65.63 | 65.66 | 64.60 | 64.86 | 3,917,990 | -0.59(-0.91%) |
Sep 19, 2017 | 65.51 | 65.67 | 65.38 | 65.45 | 2,567,196 | -0.06(-0.09%) |
Sep 18, 2017 | 66.46 | 66.47 | 65.11 | 65.51 | 3,767,629 | -0.94(-1.42%) |
Sep 15, 2017 | 66.61 | 66.82 | 66.09 | 66.46 | 8,432,351 | -0.15(-0.23%) |
Sep 14, 2017 | 66.03 | 66.66 | 65.87 | 66.61 | 3,620,166 | +0.56(+0.84%) |
Sep 13, 2017 | 66.40 | 66.41 | 65.97 | 66.06 | 3,342,806 | -0.39(-0.58%) |
Sep 12, 2017 | 67.22 | 67.25 | 66.01 | 66.44 | 3,809,710 | -0.81(-1.20%) |
Sep 11, 2017 | 66.72 | 67.30 | 66.60 | 67.25 | 2,199,850 | +0.43(+0.64%) |
Sep 08, 2017 | 66.51 | 67.01 | 66.39 | 66.82 | 2,546,122 | +0.33(+0.50%) |
Sep 07, 2017 | 66.30 | 66.64 | 66.13 | 66.49 | 2,553,365 | +0.27(+0.40%) |
Sep 06, 2017 | 66.63 | 66.70 | 66.08 | 66.22 | 2,599,480 | -0.32(-0.48%) |
Sep 05, 2017 | 66.38 | 66.63 | 66.07 | 66.54 | 2,620,770 | +0.24(+0.37%) |
Sep 01, 2017 | 66.60 | 66.65 | 66.03 | 66.30 | 1,791,824 | -0.16(-0.24%) |
Aug 31, 2017 | 66.52 | 66.63 | 66.40 | 66.46 | 2,874,576 | +0.02(+0.02%) |
Aug 30, 2017 | 66.47 | 66.67 | 66.28 | 66.44 | 1,872,827 | -0.17(-0.25%) |
Aug 29, 2017 | 66.65 | 66.95 | 66.48 | 66.61 | 2,401,753 | +0.06(+0.09%) |
Aug 28, 2017 | 66.51 | 66.61 | 66.21 | 66.55 | 1,557,101 | +0.14(+0.22%) |
Aug 25, 2017 | 66.53 | 66.65 | 66.21 | 66.41 | 2,244,777 | +0.35(+0.53%) |
Aug 24, 2017 | 66.03 | 66.32 | 65.90 | 66.06 | 2,607,374 | -0.08(-0.13%) |
Aug 23, 2017 | 65.90 | 66.22 | 65.58 | 66.14 | 2,537,717 | +0.25(+0.38%) |
Aug 22, 2017 | 65.91 | 66.01 | 65.55 | 65.89 | 2,259,131 | -0.02(-0.03%) |
Aug 21, 2017 | 65.85 | 65.99 | 65.59 | 65.91 | 2,746,453 | +0.15(+0.23%) |
Aug 18, 2017 | 65.28 | 66.10 | 65.17 | 65.76 | 3,748,768 | +0.39(+0.59%) |
Aug 17, 2017 | 65.71 | 65.81 | 65.32 | 65.37 | 2,699,448 | -0.33(-0.51%) |
Aug 16, 2017 | 65.45 | 65.75 | 65.25 | 65.71 | 2,370,002 | +0.24(+0.36%) |
Aug 15, 2017 | 64.73 | 65.53 | 64.72 | 65.47 | 2,490,186 | +0.58(+0.89%) |
Aug 14, 2017 | 64.66 | 65.00 | 64.53 | 64.89 | 3,283,203 | +0.32(+0.49%) |
Aug 11, 2017 | 65.15 | 65.15 | 64.17 | 64.57 | 3,340,317 | -0.52(-0.80%) |
Aug 10, 2017 | 64.95 | 65.25 | 64.63 | 65.09 | 2,841,385 | +0.14(+0.22%) |
Aug 09, 2017 | 65.37 | 65.48 | 64.81 | 64.95 | 2,807,511 | -0.30(-0.46%) |
Aug 08, 2017 | 64.87 | 65.26 | 64.81 | 65.25 | 2,715,111 | +0.26(+0.39%) |
Aug 07, 2017 | 65.15 | 65.21 | 64.80 | 64.99 | 2,689,382 | -0.17(-0.25%) |
Aug 04, 2017 | 64.93 | 65.24 | 64.78 | 65.16 | 3,450,211 | -0.02(-0.03%) |
Aug 03, 2017 | 64.80 | 65.19 | 64.43 | 65.18 | 3,869,283 | +0.58(+0.90%) |
Aug 02, 2017 | 64.05 | 64.60 | 63.78 | 64.60 | 2,828,900 | +0.43(+0.67%) |
Aug 01, 2017 | 64.16 | 64.44 | 64.09 | 64.17 | 3,749,373 | +0.04(+0.06%) |
Jul 31, 2017 | 63.97 | 64.29 | 63.79 | 64.14 | 3,240,971 | +0.16(+0.25%) |
Jul 28, 2017 | 64.05 | 64.21 | 63.73 | 63.98 | 2,773,555 | -0.11(-0.16%) |
Jul 27, 2017 | 63.44 | 64.08 | 63.33 | 64.08 | 2,892,937 | +0.45(+0.71%) |
Jul 26, 2017 | 63.05 | 63.64 | 62.99 | 63.63 | 2,259,610 | +0.48(+0.76%) |
Jul 25, 2017 | 63.72 | 63.79 | 63.05 | 63.15 | 2,557,389 | -0.56(-0.88%) |
Jul 24, 2017 | 64.23 | 64.26 | 63.54 | 63.71 | 3,373,355 | -0.49(-0.76%) |
Jul 21, 2017 | 63.96 | 64.22 | 63.60 | 64.20 | 3,310,517 | +0.20(+0.32%) |
Jul 20, 2017 | 63.74 | 64.01 | 63.47 | 63.99 | 2,616,788 | +0.44(+0.69%) |
Jul 19, 2017 | 63.50 | 63.62 | 63.26 | 63.56 | 2,375,768 | +0.12(+0.19%) |
Jul 18, 2017 | 63.34 | 63.50 | 63.24 | 63.43 | 2,194,511 | +0.12(+0.19%) |
Jul 17, 2017 | 63.17 | 63.37 | 62.99 | 63.31 | 2,115,685 | +0.14(+0.23%) |
Jul 14, 2017 | 63.18 | 63.39 | 63.05 | 63.17 | 1,827,915 | +0.35(+0.56%) |
Jul 13, 2017 | 63.16 | 63.28 | 62.80 | 62.82 | 2,887,150 | -0.46(-0.73%) |
Jul 12, 2017 | 63.16 | 63.50 | 63.07 | 63.28 | 3,910,743 | +0.60(+0.96%) |
Jul 11, 2017 | 62.82 | 62.87 | 62.39 | 62.67 | 3,394,986 | -0.01(-0.01%) |
Jul 10, 2017 | 62.98 | 63.15 | 62.66 | 62.68 | 2,433,279 | -0.17(-0.28%) |
Jul 07, 2017 | 62.70 | 63.10 | 62.60 | 62.85 | 3,359,628 | +0.16(+0.25%) |
Jul 06, 2017 | 62.61 | 62.76 | 62.36 | 62.70 | 3,718,489 | -0.06(-0.10%) |
Jul 05, 2017 | 62.78 | 62.91 | 62.33 | 62.76 | 4,684,914 | -0.02(-0.02%) |