Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.59 | 63.76 | 63.27 | 63.59 | 2,345,330 | -0.02(-0.04%) |
Sep 28, 2017 | 63.41 | 63.83 | 63.07 | 63.61 | 2,055,546 | +0.07(+0.11%) |
Sep 27, 2017 | 63.19 | 63.54 | 1,899,165 | -0.96(-1.49%) | ||
Sep 26, 2017 | 64.00 | 64.74 | 64.00 | 64.50 | 1,909,890 | -0.32(-0.49%) |
Sep 25, 2017 | 64.41 | 64.91 | 64.24 | 64.82 | 1,718,901 | +0.51(+0.80%) |
Sep 22, 2017 | 65.22 | 65.22 | 64.30 | 64.31 | 1,447,294 | -0.66(-1.02%) |
Sep 21, 2017 | 65.13 | 65.52 | 64.87 | 64.97 | 1,377,953 | -0.13(-0.21%) |
Sep 20, 2017 | 65.89 | 65.99 | 64.86 | 65.10 | 1,816,459 | -0.64(-0.97%) |
Sep 19, 2017 | 65.95 | 65.98 | 65.58 | 65.74 | 1,655,996 | -0.13(-0.19%) |
Sep 18, 2017 | 66.63 | 66.64 | 65.36 | 65.87 | 1,612,920 | -0.69(-1.03%) |
Sep 15, 2017 | 66.78 | 66.91 | 66.37 | 66.55 | 3,136,606 | -0.06(-0.08%) |
Sep 14, 2017 | 65.97 | 66.61 | 65.77 | 66.61 | 1,942,880 | +0.59(+0.90%) |
Sep 13, 2017 | 66.33 | 66.43 | 65.99 | 66.02 | 1,807,236 | -0.35(-0.53%) |
Sep 12, 2017 | 67.78 | 67.79 | 66.13 | 66.37 | 2,047,865 | -1.45(-2.14%) |
Sep 11, 2017 | 67.35 | 67.91 | 67.17 | 67.82 | 1,408,053 | +0.41(+0.61%) |
Sep 08, 2017 | 66.79 | 67.53 | 66.65 | 67.41 | 1,910,043 | +0.62(+0.93%) |
Sep 07, 2017 | 66.43 | 66.88 | 66.24 | 66.79 | 2,103,878 | +0.54(+0.82%) |
Sep 06, 2017 | 66.62 | 66.62 | 66.06 | 66.25 | 1,795,214 | -0.25(-0.38%) |
Sep 05, 2017 | 66.31 | 66.53 | 66.13 | 66.50 | 1,434,423 | +0.30(+0.45%) |
Sep 01, 2017 | 66.55 | 66.59 | 66.02 | 66.20 | 1,083,408 | -0.22(-0.33%) |
Aug 31, 2017 | 66.27 | 66.51 | 66.10 | 66.42 | 1,686,100 | +0.15(+0.23%) |
Aug 30, 2017 | 66.46 | 66.49 | 66.20 | 66.27 | 899,605 | -0.27(-0.40%) |
Aug 29, 2017 | 66.83 | 66.93 | 66.50 | 66.54 | 1,359,603 | -0.13(-0.20%) |
Aug 28, 2017 | 66.73 | 66.81 | 66.40 | 66.67 | 1,046,717 | +0.09(+0.13%) |
Aug 25, 2017 | 66.55 | 66.89 | 66.44 | 66.59 | 987,840 | +0.20(+0.30%) |
Aug 24, 2017 | 66.40 | 66.63 | 66.23 | 66.39 | 1,073,132 | -0.02(-0.04%) |
Aug 23, 2017 | 66.18 | 66.44 | 65.92 | 66.41 | 1,047,805 | +0.26(+0.39%) |
Aug 22, 2017 | 66.02 | 66.15 | 65.66 | 66.15 | 1,376,508 | +0.14(+0.21%) |
Aug 21, 2017 | 65.96 | 66.15 | 65.66 | 66.01 | 1,189,341 | +0.17(+0.26%) |
Aug 18, 2017 | 65.39 | 66.26 | 65.21 | 65.84 | 2,567,977 | +0.40(+0.61%) |
Aug 17, 2017 | 65.78 | 65.93 | 65.35 | 65.43 | 1,325,449 | -0.33(-0.50%) |
Aug 16, 2017 | 65.47 | 65.84 | 65.36 | 65.77 | 1,107,075 | +0.31(+0.47%) |
Aug 15, 2017 | 64.78 | 65.56 | 64.78 | 65.46 | 1,329,286 | +0.39(+0.61%) |
Aug 14, 2017 | 64.90 | 65.25 | 64.66 | 65.06 | 1,987,379 | +0.29(+0.45%) |
Aug 11, 2017 | 65.41 | 65.52 | 64.49 | 64.77 | 1,979,292 | -0.60(-0.92%) |
Aug 10, 2017 | 65.12 | 65.54 | 64.73 | 65.37 | 1,830,215 | +0.30(+0.46%) |
Aug 09, 2017 | 65.23 | 65.78 | 64.98 | 65.08 | 3,810,408 | -0.63(-0.95%) |
Aug 08, 2017 | 65.18 | 65.74 | 65.11 | 65.70 | 1,772,977 | +0.44(+0.67%) |
Aug 07, 2017 | 64.73 | 65.26 | 64.59 | 65.26 | 1,621,252 | +0.55(+0.85%) |
Aug 04, 2017 | 64.37 | 65.36 | 64.37 | 64.72 | 1,786,224 | -0.25(-0.38%) |
Aug 03, 2017 | 64.49 | 64.97 | 64.43 | 64.97 | 2,808,275 | +0.33(+0.51%) |
Aug 02, 2017 | 64.44 | 64.74 | 64.21 | 64.64 | 2,308,773 | -0.03(-0.05%) |
Aug 01, 2017 | 64.83 | 64.94 | 64.38 | 64.67 | 2,168,695 | -0.09(-0.14%) |
Jul 31, 2017 | 64.41 | 64.84 | 64.21 | 64.76 | 3,725,570 | +0.38(+0.58%) |
Jul 28, 2017 | 64.30 | 64.48 | 63.91 | 64.39 | 2,820,176 | +0.07(+0.11%) |
Jul 27, 2017 | 64.05 | 64.33 | 63.74 | 64.32 | 2,115,783 | +0.14(+0.22%) |
Jul 26, 2017 | 63.62 | 64.18 | 63.50 | 64.18 | 1,655,946 | +0.47(+0.74%) |
Jul 25, 2017 | 64.19 | 64.24 | 63.51 | 63.71 | 1,696,768 | -0.49(-0.77%) |
Jul 24, 2017 | 64.80 | 64.86 | 63.95 | 64.20 | 2,049,095 | -0.62(-0.95%) |
Jul 21, 2017 | 64.42 | 64.86 | 64.28 | 64.82 | 2,083,639 | +0.41(+0.63%) |
Jul 20, 2017 | 64.09 | 64.42 | 63.84 | 64.41 | 1,240,378 | +0.52(+0.81%) |
Jul 19, 2017 | 63.68 | 63.90 | 63.38 | 63.90 | 1,264,178 | +0.42(+0.66%) |
Jul 18, 2017 | 63.45 | 63.63 | 63.34 | 63.47 | 1,412,824 | +0.08(+0.12%) |
Jul 17, 2017 | 63.16 | 63.40 | 62.94 | 63.40 | 1,132,924 | +0.30(+0.47%) |
Jul 14, 2017 | 63.23 | 63.48 | 63.00 | 63.10 | 1,071,033 | +0.31(+0.50%) |
Jul 13, 2017 | 63.23 | 63.33 | 62.77 | 62.79 | 1,934,712 | -0.61(-0.96%) |
Jul 12, 2017 | 63.30 | 63.48 | 63.17 | 63.40 | 1,578,035 | +0.55(+0.87%) |
Jul 11, 2017 | 62.93 | 63.04 | 62.56 | 62.85 | 1,356,765 | +0.03(+0.05%) |
Jul 10, 2017 | 63.01 | 63.24 | 62.82 | 62.82 | 1,681,534 | -0.13(-0.20%) |
Jul 07, 2017 | 62.94 | 63.23 | 62.75 | 62.94 | 1,721,729 | +0.11(+0.17%) |
Jul 06, 2017 | 62.81 | 62.98 | 62.56 | 62.83 | 1,535,512 | -0.06(-0.10%) |
Jul 05, 2017 | 63.00 | 63.09 | 62.66 | 62.90 | 1,984,947 | -0.08(-0.12%) |