Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.00 | 67.32 | 66.25 | 66.43 | 2,100,772 | -0.64(-0.95%) |
Sep 28, 2017 | 67.37 | 67.58 | 66.72 | 67.07 | 1,160,155 | -0.16(-0.24%) |
Sep 27, 2017 | 66.98 | 67.23 | 1,160,092 | +0.24(+0.36%) | ||
Sep 26, 2017 | 68.24 | 68.40 | 66.82 | 66.99 | 1,321,620 | -0.91(-1.34%) |
Sep 25, 2017 | 69.46 | 69.61 | 66.88 | 67.90 | 1,880,450 | -1.63(-2.34%) |
Sep 22, 2017 | 68.49 | 69.61 | 68.07 | 69.53 | 1,607,786 | +1.04(+1.52%) |
Sep 21, 2017 | 68.69 | 68.82 | 67.25 | 68.49 | 1,627,766 | -0.45(-0.65%) |
Sep 20, 2017 | 68.00 | 69.20 | 66.85 | 68.94 | 3,485,393 | +0.69(+1.01%) |
Sep 19, 2017 | 68.59 | 68.61 | 68.01 | 68.25 | 702,625 | -0.24(-0.35%) |
Sep 18, 2017 | 67.47 | 68.50 | 67.47 | 68.49 | 1,448,436 | +1.27(+1.89%) |
Sep 15, 2017 | 67.53 | 67.72 | 66.96 | 67.22 | 1,281,909 | -0.73(-1.07%) |
Sep 14, 2017 | 67.00 | 67.98 | 66.50 | 67.95 | 1,380,482 | +0.57(+0.85%) |
Sep 13, 2017 | 67.47 | 67.94 | 67.00 | 67.38 | 1,647,186 | -0.60(-0.88%) |
Sep 12, 2017 | 68.20 | 68.20 | 67.45 | 67.98 | 1,145,797 | -0.23(-0.34%) |
Sep 11, 2017 | 67.65 | 68.49 | 67.40 | 68.21 | 1,499,360 | +1.03(+1.53%) |
Sep 08, 2017 | 68.48 | 68.76 | 67.12 | 67.18 | 1,104,504 | -1.24(-1.81%) |
Sep 07, 2017 | 68.14 | 68.85 | 67.99 | 68.42 | 1,412,986 | +0.43(+0.63%) |
Sep 06, 2017 | 67.45 | 68.08 | 66.95 | 67.99 | 1,598,282 | +0.66(+0.98%) |
Sep 05, 2017 | 68.34 | 68.34 | 66.61 | 67.33 | 1,947,022 | -0.07(-0.10%) |
Sep 01, 2017 | 67.00 | 67.65 | 66.76 | 67.40 | 1,429,293 | +0.31(+0.46%) |
Aug 31, 2017 | 65.99 | 67.16 | 65.68 | 67.09 | 1,683,265 | +1.49(+2.27%) |
Aug 30, 2017 | 64.16 | 65.71 | 64.09 | 65.60 | 1,079,891 | +1.22(+1.89%) |
Aug 29, 2017 | 63.35 | 65.15 | 63.20 | 64.38 | 1,713,392 | -0.10(-0.16%) |
Aug 28, 2017 | 65.00 | 65.50 | 63.64 | 64.48 | 2,470,891 | -0.91(-1.39%) |
Aug 25, 2017 | 66.56 | 67.54 | 64.90 | 65.39 | 8,358,068 | +5.11(+8.48%) |
Aug 24, 2017 | 60.68 | 61.36 | 60.10 | 60.28 | 2,647,206 | -0.05(-0.08%) |
Aug 23, 2017 | 60.34 | 60.76 | 59.85 | 60.33 | 1,356,606 | -0.01(-0.02%) |
Aug 22, 2017 | 60.17 | 61.15 | 60.17 | 60.34 | 1,617,785 | +0.44(+0.73%) |
Aug 21, 2017 | 59.20 | 60.05 | 59.08 | 59.90 | 810,795 | +0.57(+0.96%) |
Aug 18, 2017 | 59.04 | 59.83 | 58.60 | 59.33 | 766,427 | +0.17(+0.29%) |
Aug 17, 2017 | 60.62 | 60.92 | 59.10 | 59.16 | 1,450,055 | -1.60(-2.63%) |
Aug 16, 2017 | 58.37 | 61.05 | 58.31 | 60.76 | 1,723,308 | +2.50(+4.29%) |
Aug 15, 2017 | 58.65 | 58.93 | 57.42 | 58.26 | 815,009 | -0.34(-0.58%) |
Aug 14, 2017 | 58.78 | 59.38 | 58.56 | 58.60 | 1,158,018 | +0.40(+0.69%) |
Aug 11, 2017 | 56.81 | 58.36 | 56.81 | 58.20 | 1,057,275 | +1.37(+2.41%) |
Aug 10, 2017 | 58.68 | 58.68 | 56.80 | 56.83 | 1,218,975 | -1.99(-3.38%) |
Aug 09, 2017 | 58.55 | 59.13 | 58.46 | 58.82 | 741,047 | -0.07(-0.12%) |
Aug 08, 2017 | 58.86 | 59.47 | 58.46 | 58.89 | 958,231 | -0.10(-0.17%) |
Aug 07, 2017 | 59.90 | 59.90 | 58.91 | 58.99 | 980,313 | -0.76(-1.27%) |
Aug 04, 2017 | 59.49 | 60.02 | 59.10 | 59.75 | 626,725 | +0.35(+0.59%) |
Aug 03, 2017 | 58.98 | 59.80 | 58.76 | 59.40 | 1,164,304 | +0.83(+1.42%) |
Aug 02, 2017 | 60.54 | 60.57 | 58.38 | 58.57 | 1,116,143 | -1.62(-2.69%) |
Aug 01, 2017 | 60.38 | 60.55 | 59.80 | 60.19 | 927,893 | +0.18(+0.30%) |
Jul 31, 2017 | 60.22 | 60.50 | 59.45 | 60.01 | 1,209,130 | -0.05(-0.08%) |
Jul 28, 2017 | 60.33 | 60.51 | 59.89 | 60.06 | 1,343,109 | -0.27(-0.45%) |
Jul 27, 2017 | 62.20 | 62.20 | 59.05 | 60.33 | 1,211,473 | -1.73(-2.79%) |
Jul 26, 2017 | 61.78 | 62.11 | 61.30 | 62.06 | 751,324 | +0.58(+0.94%) |
Jul 25, 2017 | 61.23 | 61.87 | 60.55 | 61.48 | 617,321 | +0.18(+0.29%) |
Jul 24, 2017 | 61.16 | 61.37 | 60.82 | 61.30 | 845,018 | +0.24(+0.39%) |
Jul 21, 2017 | 61.22 | 61.38 | 60.72 | 61.06 | 664,377 | -0.50(-0.81%) |
Jul 20, 2017 | 62.13 | 61.12 | 61.56 | 1,634,327 | -0.39(-0.63%) | |
Jul 19, 2017 | 61.16 | 62.30 | 61.16 | 61.95 | 1,819,080 | +1.12(+1.84%) |
Jul 18, 2017 | 59.98 | 60.95 | 59.90 | 60.83 | 1,024,510 | +0.76(+1.27%) |
Jul 17, 2017 | 59.94 | 60.47 | 59.69 | 60.07 | 2,305,991 | +0.23(+0.38%) |
Jul 14, 2017 | 60.20 | 60.56 | 59.56 | 59.84 | 994,847 | -0.54(-0.89%) |
Jul 13, 2017 | 60.97 | 61.21 | 60.23 | 60.38 | 1,840,817 | -0.36(-0.59%) |
Jul 12, 2017 | 59.20 | 61.66 | 58.65 | 60.74 | 2,807,483 | +2.24(+3.83%) |
Jul 11, 2017 | 57.66 | 59.05 | 57.48 | 58.50 | 1,482,809 | +0.88(+1.53%) |
Jul 10, 2017 | 57.43 | 58.14 | 57.08 | 57.62 | 1,214,170 | +0.37(+0.65%) |
Jul 07, 2017 | 56.46 | 57.37 | 56.30 | 57.25 | 863,584 | +0.98(+1.74%) |
Jul 06, 2017 | 56.16 | 56.84 | 55.97 | 56.27 | 1,054,999 | -0.21(-0.37%) |
Jul 05, 2017 | 56.26 | 56.97 | 55.97 | 56.48 | 906,269 | +0.08(+0.14%) |