Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.60 | 65.77 | 65.41 | 65.69 | 6,772,732 | +0.07(+0.11%) |
Sep 28, 2017 | 65.01 | 65.67 | 65.00 | 65.61 | 8,714,460 | +0.49(+0.74%) |
Sep 27, 2017 | 64.94 | 65.13 | 9,106,329 | -0.53(-0.80%) | ||
Sep 26, 2017 | 65.71 | 65.84 | 65.56 | 65.65 | 7,515,929 | +0.02(+0.03%) |
Sep 25, 2017 | 65.39 | 65.85 | 65.36 | 65.64 | 6,112,342 | +0.35(+0.54%) |
Sep 22, 2017 | 65.65 | 65.95 | 65.24 | 65.29 | 7,937,460 | -0.39(-0.60%) |
Sep 21, 2017 | 65.84 | 66.19 | 65.68 | 65.68 | 9,767,459 | -0.21(-0.32%) |
Sep 20, 2017 | 66.14 | 66.28 | 65.56 | 65.89 | 8,304,673 | -0.16(-0.25%) |
Sep 19, 2017 | 66.58 | 66.61 | 65.94 | 66.05 | 7,465,662 | -0.51(-0.77%) |
Sep 18, 2017 | 66.80 | 66.97 | 66.37 | 66.57 | 6,073,825 | -0.36(-0.54%) |
Sep 15, 2017 | 66.68 | 66.93 | 66.33 | 66.92 | 13,860,829 | +0.28(+0.42%) |
Sep 14, 2017 | 66.21 | 66.67 | 65.94 | 66.65 | 5,622,225 | +0.41(+0.62%) |
Sep 13, 2017 | 66.48 | 66.50 | 66.04 | 66.24 | 4,655,206 | -0.24(-0.37%) |
Sep 12, 2017 | 67.10 | 67.16 | 66.26 | 66.48 | 10,177,057 | -0.68(-1.01%) |
Sep 11, 2017 | 66.84 | 67.21 | 66.63 | 67.16 | 7,225,331 | +0.56(+0.84%) |
Sep 08, 2017 | 66.52 | 66.83 | 66.41 | 66.60 | 4,459,542 | -0.04(-0.06%) |
Sep 07, 2017 | 66.35 | 66.72 | 66.24 | 66.64 | 8,965,075 | +0.43(+0.65%) |
Sep 06, 2017 | 66.23 | 66.58 | 66.15 | 66.21 | 4,837,139 | +0.13(+0.20%) |
Sep 05, 2017 | 66.33 | 66.50 | 65.76 | 66.08 | 9,397,386 | -0.14(-0.21%) |
Sep 01, 2017 | 66.25 | 66.52 | 66.12 | 66.22 | 9,740,279 | +0.01(+0.01%) |
Aug 31, 2017 | 65.90 | 66.40 | 65.88 | 66.21 | 9,763,190 | +0.42(+0.64%) |
Aug 30, 2017 | 65.30 | 65.80 | 65.13 | 65.78 | 4,006,021 | +0.35(+0.54%) |
Aug 29, 2017 | 65.47 | 65.73 | 65.38 | 65.43 | 4,678,993 | -0.10(-0.15%) |
Aug 28, 2017 | 65.99 | 65.99 | 65.35 | 65.53 | 4,500,872 | -0.33(-0.51%) |
Aug 25, 2017 | 65.80 | 66.09 | 65.56 | 65.86 | 6,595,958 | +0.31(+0.47%) |
Aug 24, 2017 | 65.82 | 66.11 | 65.53 | 65.55 | 3,729,739 | -0.07(-0.10%) |
Aug 23, 2017 | 65.05 | 65.75 | 64.96 | 65.62 | 4,591,206 | +0.54(+0.83%) |
Aug 22, 2017 | 65.25 | 65.39 | 64.92 | 65.08 | 6,129,764 | -0.06(-0.09%) |
Aug 21, 2017 | 64.65 | 65.29 | 64.47 | 65.14 | 5,876,351 | +0.58(+0.90%) |
Aug 18, 2017 | 64.80 | 64.87 | 64.39 | 64.56 | 10,726,658 | -0.48(-0.74%) |
Aug 17, 2017 | 65.33 | 65.63 | 65.02 | 65.04 | 7,127,888 | -0.45(-0.68%) |
Aug 16, 2017 | 65.25 | 65.66 | 65.24 | 65.49 | 8,378,867 | +0.29(+0.44%) |
Aug 15, 2017 | 65.05 | 65.25 | 64.83 | 65.20 | 6,368,500 | -0.19(-0.29%) |
Aug 14, 2017 | 64.62 | 65.48 | 64.58 | 65.39 | 12,033,222 | +0.99(+1.53%) |
Aug 11, 2017 | 64.71 | 64.85 | 64.14 | 64.40 | 9,032,231 | -0.31(-0.48%) |
Aug 10, 2017 | 65.02 | 65.23 | 64.70 | 64.71 | 5,974,669 | -0.50(-0.76%) |
Aug 09, 2017 | 65.47 | 65.47 | 65.04 | 65.21 | 5,796,866 | -0.11(-0.17%) |
Aug 08, 2017 | 65.24 | 65.59 | 65.13 | 65.33 | 8,880,011 | -0.36(-0.55%) |
Aug 07, 2017 | 65.61 | 65.74 | 65.36 | 65.69 | 6,154,015 | +0.05(+0.07%) |
Aug 04, 2017 | 65.43 | 65.82 | 65.40 | 65.64 | 7,863,545 | +0.22(+0.34%) |
Aug 03, 2017 | 65.57 | 65.82 | 65.31 | 65.42 | 6,654,398 | -0.23(-0.35%) |
Aug 02, 2017 | 65.84 | 65.94 | 65.42 | 65.64 | 7,447,263 | -0.42(-0.63%) |
Aug 01, 2017 | 66.06 | 66.30 | 65.63 | 66.06 | 10,297,817 | +0.29(+0.45%) |
Jul 31, 2017 | 65.88 | 65.91 | 65.32 | 65.77 | 9,546,400 | -0.01(-0.01%) |
Jul 28, 2017 | 65.82 | 66.06 | 65.64 | 65.77 | 5,929,353 | -0.14(-0.21%) |
Jul 27, 2017 | 65.77 | 66.13 | 65.32 | 65.91 | 8,451,972 | +0.06(+0.09%) |
Jul 26, 2017 | 65.40 | 66.05 | 65.37 | 65.86 | 7,578,322 | +0.35(+0.54%) |
Jul 25, 2017 | 65.24 | 65.54 | 65.11 | 65.51 | 6,359,026 | +0.08(+0.12%) |
Jul 24, 2017 | 65.53 | 65.63 | 65.18 | 65.42 | 4,301,060 | -0.17(-0.26%) |
Jul 21, 2017 | 65.44 | 65.59 | 65.24 | 65.60 | 5,471,996 | +0.14(+0.21%) |
Jul 20, 2017 | 65.86 | 65.97 | 65.42 | 65.46 | 8,226,421 | -0.26(-0.40%) |
Jul 19, 2017 | 65.18 | 65.72 | 65.06 | 65.72 | 5,089,858 | +0.52(+0.80%) |
Jul 18, 2017 | 65.40 | 65.46 | 65.11 | 65.20 | 7,675,881 | -0.16(-0.25%) |
Jul 17, 2017 | 65.22 | 65.48 | 64.95 | 65.36 | 5,145,201 | +0.26(+0.40%) |
Jul 14, 2017 | 64.91 | 65.20 | 64.77 | 65.10 | 5,749,974 | +0.65(+1.01%) |
Jul 13, 2017 | 64.45 | 64.63 | 64.32 | 64.45 | 4,965,460 | +0.02(+0.04%) |
Jul 12, 2017 | 64.14 | 64.68 | 64.03 | 64.42 | 8,821,021 | +0.80(+1.26%) |
Jul 11, 2017 | 63.77 | 63.78 | 63.21 | 63.62 | 8,443,701 | -0.07(-0.12%) |
Jul 10, 2017 | 64.26 | 64.40 | 63.63 | 63.70 | 6,207,469 | -0.47(-0.74%) |
Jul 07, 2017 | 63.85 | 64.33 | 63.77 | 64.17 | 5,983,422 | +0.31(+0.49%) |
Jul 06, 2017 | 64.65 | 64.78 | 63.77 | 63.86 | 11,720,250 | -1.13(-1.74%) |
Jul 05, 2017 | 65.82 | 65.82 | 64.82 | 64.99 | 11,054,127 | -0.74(-1.13%) |