Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,423,270 | +0.57(+0.84%) |
Sep 28, 2017 | 68.17 | 68.57 | 67.96 | 68.48 | 11,740,360 | +0.02(+0.03%) |
Sep 27, 2017 | 68.18 | 68.76 | 67.83 | 68.46 | 21,103,770 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.42 | 67.66 | 67.92 | 19,434,608 | +0.00(+0.00%) |
Sep 25, 2017 | 68.68 | 68.82 | 67.60 | 67.92 | 26,049,412 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.07 | 68.46 | 68.98 | 15,221,955 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,948 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,286,284 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,622 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,140,138 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,614,632 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.31 | 16,966,588 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,792 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.94 | 69.23 | 15,525,853 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,514 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,861,033 | -0.33(-0.48%) |
Sep 07, 2017 | 68.30 | 69.16 | 68.23 | 68.92 | 18,845,140 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.04 | 17,837,160 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,530 | -0.31(-0.45%) |
Sep 01, 2017 | 69.26 | 69.29 | 68.27 | 68.55 | 23,446,834 | -0.77(-1.11%) |
Aug 31, 2017 | 68.63 | 69.49 | 68.42 | 69.31 | 29,827,878 | +0.70(+1.03%) |
Aug 30, 2017 | 67.68 | 68.79 | 67.52 | 68.61 | 18,224,184 | +0.89(+1.31%) |
Aug 29, 2017 | 66.98 | 67.82 | 66.79 | 67.72 | 12,381,562 | +0.20(+0.30%) |
Aug 28, 2017 | 67.73 | 67.76 | 67.26 | 67.52 | 15,714,807 | +0.01(+0.01%) |
Aug 25, 2017 | 67.54 | 68.00 | 67.19 | 67.51 | 13,801,235 | +0.12(+0.18%) |
Aug 24, 2017 | 67.43 | 67.54 | 66.81 | 67.39 | 18,443,300 | -0.03(-0.04%) |
Aug 23, 2017 | 67.64 | 67.81 | 67.24 | 67.41 | 14,848,694 | -0.41(-0.60%) |
Aug 22, 2017 | 67.07 | 67.90 | 67.07 | 67.82 | 15,471,871 | +0.94(+1.40%) |
Aug 21, 2017 | 67.18 | 67.19 | 66.47 | 66.89 | 19,130,012 | -0.32(-0.47%) |
Aug 18, 2017 | 67.00 | 67.53 | 66.68 | 67.20 | 20,238,054 | +0.08(+0.12%) |
Aug 17, 2017 | 68.21 | 68.48 | 67.12 | 67.12 | 24,785,110 | -1.16(-1.70%) |
Aug 16, 2017 | 67.99 | 68.69 | 67.83 | 68.28 | 19,578,484 | +0.40(+0.59%) |
Aug 15, 2017 | 68.22 | 68.22 | 67.71 | 67.88 | 20,690,528 | +0.02(+0.03%) |
Aug 14, 2017 | 67.37 | 67.98 | 67.27 | 67.86 | 21,790,438 | +1.01(+1.50%) |
Aug 11, 2017 | 66.03 | 67.04 | 65.73 | 66.85 | 23,254,568 | +1.01(+1.53%) |
Aug 10, 2017 | 66.30 | 66.57 | 65.79 | 65.85 | 26,819,378 | -0.98(-1.46%) |
Aug 09, 2017 | 66.62 | 66.86 | 66.44 | 66.83 | 24,086,374 | -0.30(-0.44%) |
Aug 08, 2017 | 66.48 | 67.44 | 66.16 | 67.12 | 23,902,544 | +0.36(+0.54%) |
Aug 07, 2017 | 67.13 | 67.22 | 66.63 | 66.76 | 20,285,222 | -0.26(-0.39%) |
Aug 04, 2017 | 67.35 | 66.62 | 67.02 | 24,485,716 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.57 | 66.80 | 66.25 | 66.53 | 19,751,430 | -0.10(-0.15%) |
Aug 02, 2017 | 66.90 | 66.91 | 65.88 | 66.63 | 28,734,126 | -0.30(-0.44%) |
Aug 01, 2017 | 67.41 | 67.70 | 66.84 | 66.93 | 22,575,478 | -0.11(-0.17%) |
Jul 31, 2017 | 67.59 | 67.72 | 66.77 | 67.04 | 25,591,358 | -0.31(-0.47%) |
Jul 28, 2017 | 67.01 | 67.60 | 66.89 | 67.35 | 19,852,656 | -0.11(-0.16%) |
Jul 27, 2017 | 68.02 | 68.62 | 66.69 | 67.46 | 39,955,044 | -0.82(-1.20%) |
Jul 26, 2017 | 68.55 | 68.59 | 68.06 | 68.28 | 17,619,552 | -0.13(-0.19%) |
Jul 25, 2017 | 68.51 | 68.41 | 23,876,070 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.80 | 67.98 | 67.44 | 67.87 | 23,200,212 | -0.18(-0.26%) |
Jul 21, 2017 | 67.73 | 68.50 | 67.47 | 68.04 | 50,662,280 | -0.40(-0.58%) |
Jul 20, 2017 | 68.40 | 68.51 | 67.57 | 68.44 | 45,692,884 | +0.33(+0.49%) |
Jul 19, 2017 | 67.78 | 68.27 | 67.76 | 68.11 | 24,271,468 | +0.52(+0.76%) |
Jul 18, 2017 | 67.40 | 67.67 | 67.00 | 67.59 | 28,664,434 | -0.05(-0.07%) |
Jul 17, 2017 | 67.13 | 67.73 | 67.06 | 67.64 | 23,643,186 | +0.53(+0.78%) |
Jul 14, 2017 | 66.61 | 67.56 | 66.36 | 67.11 | 28,052,614 | +0.93(+1.41%) |
Jul 13, 2017 | 65.93 | 66.43 | 65.76 | 66.18 | 21,981,274 | +0.57(+0.87%) |
Jul 12, 2017 | 65.19 | 65.73 | 65.06 | 65.61 | 19,248,990 | +1.07(+1.66%) |
Jul 11, 2017 | 64.55 | 65.18 | 64.32 | 64.54 | 18,934,066 | +0.01(+0.01%) |
Jul 10, 2017 | 64.05 | 64.78 | 63.81 | 64.53 | 16,281,223 | +0.48(+0.75%) |
Jul 07, 2017 | 63.35 | 64.40 | 63.35 | 64.05 | 18,303,668 | +0.82(+1.30%) |
Jul 06, 2017 | 62.95 | 63.42 | 62.82 | 63.23 | 22,899,662 | -0.47(-0.74%) |
Jul 05, 2017 | 62.94 | 64.03 | 62.91 | 63.70 | 22,964,130 | +0.84(+1.34%) |