Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.72 | 64.81 | 64.51 | 64.68 | 98,963 | +0.11(+0.17%) |
Sep 28, 2017 | 64.40 | 64.64 | 64.36 | 64.58 | 64,425 | -0.20(-0.31%) |
Sep 27, 2017 | 64.79 | 64.96 | 64.64 | 64.78 | 69,833 | -0.90(-1.37%) |
Sep 26, 2017 | 65.71 | 65.73 | 65.55 | 65.68 | 46,490 | -0.13(-0.19%) |
Sep 25, 2017 | 65.47 | 65.92 | 65.44 | 65.80 | 108,135 | +0.41(+0.63%) |
Sep 22, 2017 | 65.54 | 65.64 | 65.32 | 65.39 | 58,334 | +0.20(+0.31%) |
Sep 21, 2017 | 65.38 | 65.51 | 65.19 | 65.19 | 38,490 | -0.04(-0.06%) |
Sep 20, 2017 | 65.29 | 65.36 | 65.02 | 65.23 | 74,854 | +0.03(+0.05%) |
Sep 19, 2017 | 65.45 | 65.45 | 65.20 | 65.20 | 27,116 | -0.16(-0.24%) |
Sep 18, 2017 | 65.56 | 65.62 | 65.26 | 65.36 | 81,569 | -0.36(-0.55%) |
Sep 15, 2017 | 65.80 | 65.80 | 65.54 | 65.72 | 37,895 | +0.02(+0.03%) |
Sep 14, 2017 | 65.49 | 65.73 | 65.45 | 65.70 | 26,643 | +0.26(+0.40%) |
Sep 13, 2017 | 65.74 | 65.74 | 65.44 | 65.44 | 27,740 | -0.24(-0.36%) |
Sep 12, 2017 | 65.85 | 65.86 | 65.64 | 65.68 | 45,223 | -0.38(-0.57%) |
Sep 11, 2017 | 66.27 | 66.38 | 65.95 | 66.06 | 53,681 | -0.73(-1.10%) |
Sep 08, 2017 | 66.88 | 66.90 | 66.62 | 66.79 | 45,941 | -0.03(-0.05%) |
Sep 07, 2017 | 66.46 | 67.06 | 66.45 | 66.82 | 45,239 | +0.61(+0.93%) |
Sep 06, 2017 | 66.64 | 66.78 | 66.21 | 66.21 | 503,099 | -0.46(-0.69%) |
Sep 05, 2017 | 66.16 | 66.73 | 66.16 | 66.67 | 93,080 | +0.98(+1.50%) |
Sep 01, 2017 | 65.97 | 65.97 | 65.54 | 65.69 | 106,102 | -0.48(-0.73%) |
Aug 31, 2017 | 65.98 | 66.24 | 65.95 | 66.17 | 55,961 | +0.24(+0.37%) |
Aug 30, 2017 | 66.01 | 66.06 | 65.87 | 65.93 | 24,989 | -0.08(-0.11%) |
Aug 29, 2017 | 66.44 | 66.44 | 65.88 | 66.00 | 58,300 | +0.21(+0.32%) |
Aug 28, 2017 | 65.63 | 65.87 | 65.58 | 65.79 | 42,941 | +0.03(+0.04%) |
Aug 25, 2017 | 65.64 | 65.90 | 65.59 | 65.77 | 37,385 | +0.22(+0.33%) |
Aug 24, 2017 | 65.56 | 65.80 | 65.50 | 65.55 | 22,799 | -0.23(-0.34%) |
Aug 23, 2017 | 65.70 | 65.80 | 65.53 | 65.77 | 33,747 | +0.37(+0.56%) |
Aug 22, 2017 | 65.57 | 65.57 | 65.30 | 65.41 | 118,943 | -0.19(-0.29%) |
Aug 21, 2017 | 65.61 | 65.67 | 65.42 | 65.60 | 46,013 | +0.13(+0.21%) |
Aug 18, 2017 | 65.65 | 65.69 | 65.34 | 65.46 | 22,343 | +0.03(+0.04%) |
Aug 17, 2017 | 65.04 | 65.46 | 64.94 | 65.44 | 30,763 | +0.44(+0.67%) |
Aug 16, 2017 | 64.58 | 65.14 | 64.53 | 65.00 | 65,337 | +0.23(+0.35%) |
Aug 15, 2017 | 64.57 | 64.90 | 64.56 | 64.78 | 251,777 | -0.28(-0.43%) |
Aug 14, 2017 | 65.20 | 65.28 | 65.05 | 65.05 | 113,912 | -0.28(-0.42%) |
Aug 11, 2017 | 65.04 | 65.45 | 65.00 | 65.33 | 37,776 | -0.08(-0.12%) |
Aug 10, 2017 | 65.01 | 65.41 | 64.91 | 65.41 | 121,212 | +0.56(+0.87%) |
Aug 09, 2017 | 65.12 | 65.16 | 64.79 | 64.84 | 60,631 | +0.34(+0.53%) |
Aug 08, 2017 | 64.66 | 64.68 | 64.31 | 64.50 | 44,482 | -0.20(-0.31%) |
Aug 07, 2017 | 64.64 | 64.77 | 64.51 | 64.70 | 61,386 | +0.08(+0.12%) |
Aug 04, 2017 | 64.79 | 64.79 | 64.45 | 64.62 | 98,708 | -0.56(-0.86%) |
Aug 03, 2017 | 64.84 | 65.25 | 64.82 | 65.19 | 451,443 | +0.64(+0.99%) |
Aug 02, 2017 | 64.60 | 64.79 | 64.52 | 64.55 | 61,723 | +0.07(+0.10%) |
Aug 01, 2017 | 63.84 | 64.55 | 63.84 | 64.48 | 107,945 | +0.41(+0.65%) |
Jul 31, 2017 | 63.87 | 64.11 | 63.82 | 64.07 | 76,869 | +0.00(+0.00%) |
Jul 28, 2017 | 63.72 | 64.10 | 63.72 | 64.07 | 40,624 | +0.40(+0.63%) |
Jul 27, 2017 | 63.69 | 63.78 | 63.52 | 63.67 | 82,522 | -0.33(-0.51%) |
Jul 26, 2017 | 63.68 | 64.15 | 63.63 | 63.99 | 115,423 | +0.09(+0.14%) |
Jul 25, 2017 | 64.14 | 64.18 | 63.79 | 63.90 | 52,148 | -0.74(-1.14%) |
Jul 24, 2017 | 64.80 | 64.87 | 64.64 | 64.64 | 73,324 | -0.23(-0.36%) |
Jul 21, 2017 | 64.91 | 65.08 | 64.87 | 64.87 | 34,561 | +0.28(+0.43%) |
Jul 20, 2017 | 64.82 | 64.91 | 64.57 | 64.59 | 51,766 | +0.16(+0.25%) |
Jul 19, 2017 | 64.49 | 64.58 | 64.40 | 64.44 | 49,981 | -0.03(-0.05%) |
Jul 18, 2017 | 64.24 | 64.51 | 64.23 | 64.47 | 295,541 | +0.58(+0.90%) |
Jul 17, 2017 | 63.70 | 64.03 | 63.67 | 63.89 | 158,958 | +0.18(+0.28%) |
Jul 14, 2017 | 64.11 | 64.15 | 63.68 | 63.72 | 51,541 | +0.06(+0.09%) |
Jul 13, 2017 | 63.86 | 63.87 | 63.49 | 63.66 | 60,354 | -0.33(-0.51%) |
Jul 12, 2017 | 63.98 | 64.05 | 63.84 | 63.98 | 31,246 | +0.37(+0.58%) |
Jul 11, 2017 | 63.48 | 63.67 | 63.41 | 63.62 | 40,797 | +0.14(+0.22%) |
Jul 10, 2017 | 63.49 | 63.66 | 63.39 | 63.47 | 147,046 | +0.01(+0.01%) |
Jul 07, 2017 | 63.50 | 63.56 | 63.36 | 63.46 | 68,114 | -0.28(-0.45%) |
Jul 06, 2017 | 63.80 | 63.80 | 63.44 | 63.75 | 60,651 | -0.49(-0.76%) |
Jul 05, 2017 | 64.10 | 64.33 | 64.06 | 64.23 | 184,770 | +0.07(+0.10%) |