Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.07 | 65.32 | 64.80 | 64.91 | 347,911 | -0.23(-0.36%) |
Sep 28, 2017 | 64.32 | 65.27 | 64.19 | 65.14 | 235,391 | +0.75(+1.17%) |
Sep 27, 2017 | 64.09 | 64.89 | 63.55 | 64.39 | 411,164 | +0.65(+1.02%) |
Sep 26, 2017 | 64.39 | 64.39 | 63.43 | 63.74 | 445,780 | -0.29(-0.45%) |
Sep 25, 2017 | 63.92 | 64.31 | 63.35 | 64.04 | 151,549 | +0.04(+0.06%) |
Sep 22, 2017 | 63.12 | 64.12 | 63.12 | 64.00 | 212,004 | +0.79(+1.25%) |
Sep 21, 2017 | 63.33 | 63.62 | 62.68 | 63.21 | 317,320 | -0.13(-0.21%) |
Sep 20, 2017 | 63.36 | 63.85 | 63.13 | 63.34 | 380,043 | +0.19(+0.30%) |
Sep 19, 2017 | 63.29 | 63.72 | 62.34 | 63.15 | 400,840 | -0.08(-0.13%) |
Sep 18, 2017 | 64.13 | 64.40 | 63.24 | 63.24 | 314,021 | -0.75(-1.17%) |
Sep 15, 2017 | 63.92 | 64.58 | 63.91 | 63.99 | 749,814 | +0.16(+0.25%) |
Sep 14, 2017 | 63.34 | 64.17 | 63.17 | 63.83 | 274,094 | +0.54(+0.85%) |
Sep 13, 2017 | 63.22 | 63.79 | 62.77 | 63.29 | 313,097 | -0.01(-0.01%) |
Sep 12, 2017 | 62.75 | 63.64 | 62.48 | 63.30 | 212,673 | +0.79(+1.26%) |
Sep 11, 2017 | 61.76 | 63.07 | 61.46 | 62.51 | 350,070 | +1.44(+2.36%) |
Sep 08, 2017 | 60.64 | 61.49 | 59.99 | 61.07 | 344,496 | +0.26(+0.43%) |
Sep 07, 2017 | 61.38 | 61.38 | 60.18 | 60.81 | 229,526 | -0.42(-0.69%) |
Sep 06, 2017 | 61.16 | 61.39 | 60.46 | 61.23 | 310,341 | +0.40(+0.66%) |
Sep 05, 2017 | 61.09 | 61.40 | 60.47 | 60.83 | 359,615 | -0.28(-0.46%) |
Sep 01, 2017 | 60.24 | 61.21 | 59.96 | 61.11 | 223,765 | +1.11(+1.86%) |
Aug 31, 2017 | 59.58 | 60.14 | 59.11 | 59.99 | 248,357 | +0.80(+1.36%) |
Aug 30, 2017 | 59.22 | 59.57 | 59.00 | 59.19 | 230,467 | -0.01(-0.02%) |
Aug 29, 2017 | 59.00 | 59.78 | 58.87 | 59.20 | 258,637 | -0.14(-0.24%) |
Aug 28, 2017 | 59.37 | 59.70 | 58.69 | 59.34 | 380,558 | +0.36(+0.60%) |
Aug 25, 2017 | 58.92 | 59.47 | 58.33 | 58.98 | 138,793 | +0.44(+0.75%) |
Aug 24, 2017 | 59.02 | 59.07 | 58.39 | 58.54 | 119,732 | -0.24(-0.41%) |
Aug 23, 2017 | 58.31 | 58.98 | 58.01 | 58.79 | 269,526 | +0.03(+0.05%) |
Aug 22, 2017 | 57.87 | 58.82 | 57.87 | 58.76 | 176,746 | +1.24(+2.16%) |
Aug 21, 2017 | 58.05 | 58.54 | 57.40 | 57.51 | 236,197 | -0.52(-0.90%) |
Aug 18, 2017 | 58.31 | 58.91 | 57.99 | 58.04 | 242,710 | -0.76(-1.29%) |
Aug 17, 2017 | 60.17 | 61.42 | 58.79 | 58.80 | 288,042 | -0.25(-0.43%) |
Aug 16, 2017 | 59.58 | 60.36 | 59.02 | 59.05 | 193,973 | -0.37(-0.61%) |
Aug 15, 2017 | 60.62 | 60.73 | 59.40 | 59.41 | 187,950 | -1.09(-1.79%) |
Aug 14, 2017 | 59.81 | 60.68 | 59.48 | 60.50 | 251,062 | +1.15(+1.94%) |
Aug 11, 2017 | 60.47 | 60.47 | 58.32 | 59.35 | 670,063 | -1.48(-2.43%) |
Aug 10, 2017 | 66.45 | 66.47 | 59.21 | 60.83 | 825,522 | -6.90(-10.19%) |
Aug 09, 2017 | 68.12 | 68.27 | 67.14 | 67.73 | 193,459 | -0.77(-1.12%) |
Aug 08, 2017 | 68.74 | 69.59 | 68.11 | 68.49 | 251,753 | -0.37(-0.54%) |
Aug 07, 2017 | 68.97 | 67.63 | 68.87 | 256,293 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.34 | 68.34 | 67.54 | 68.22 | 259,575 | +0.11(+0.16%) |
Aug 03, 2017 | 68.06 | 68.18 | 66.98 | 68.11 | 284,273 | +0.10(+0.15%) |
Aug 02, 2017 | 68.06 | 68.14 | 67.10 | 68.01 | 317,043 | -0.05(-0.07%) |
Aug 01, 2017 | 67.97 | 68.13 | 66.97 | 68.05 | 186,441 | +0.41(+0.61%) |
Jul 31, 2017 | 67.53 | 67.90 | 66.77 | 67.64 | 210,660 | +0.48(+0.71%) |
Jul 28, 2017 | 66.74 | 67.28 | 66.38 | 67.16 | 200,144 | +0.40(+0.60%) |
Jul 27, 2017 | 66.71 | 67.01 | 66.36 | 66.76 | 331,771 | +0.33(+0.49%) |
Jul 26, 2017 | 68.01 | 68.01 | 66.30 | 66.43 | 137,549 | -1.46(-2.15%) |
Jul 25, 2017 | 67.52 | 68.02 | 67.19 | 67.89 | 374,150 | +1.00(+1.50%) |
Jul 24, 2017 | 66.92 | 67.38 | 66.79 | 66.89 | 305,837 | -0.29(-0.43%) |
Jul 21, 2017 | 67.64 | 67.64 | 66.29 | 67.18 | 268,457 | -0.38(-0.57%) |
Jul 20, 2017 | 68.57 | 68.57 | 67.40 | 67.57 | 162,960 | -0.78(-1.14%) |
Jul 19, 2017 | 67.39 | 68.46 | 67.39 | 68.34 | 393,242 | +1.02(+1.52%) |
Jul 18, 2017 | 67.45 | 67.92 | 66.95 | 67.32 | 158,866 | -0.45(-0.66%) |
Jul 17, 2017 | 67.74 | 68.22 | 67.44 | 67.77 | 170,796 | +0.09(+0.14%) |
Jul 14, 2017 | 67.10 | 68.33 | 67.10 | 67.68 | 232,679 | +0.34(+0.50%) |
Jul 13, 2017 | 67.59 | 67.82 | 66.95 | 67.34 | 144,147 | -0.15(-0.22%) |
Jul 12, 2017 | 67.58 | 68.66 | 67.45 | 67.49 | 177,634 | +0.33(+0.49%) |
Jul 11, 2017 | 67.18 | 68.03 | 67.00 | 67.16 | 246,125 | -0.01(-0.01%) |
Jul 10, 2017 | 67.36 | 68.09 | 66.93 | 67.17 | 214,883 | -0.64(-0.94%) |
Jul 07, 2017 | 67.98 | 68.33 | 67.52 | 67.81 | 173,123 | -0.01(-0.01%) |
Jul 06, 2017 | 67.96 | 68.89 | 67.13 | 67.82 | 231,757 | -0.68(-1.00%) |
Jul 05, 2017 | 69.17 | 69.26 | 67.84 | 68.50 | 135,905 | -0.75(-1.08%) |