Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.69 | 63.69 | 63.30 | 63.30 | 34,428 | -0.43(-0.67%) |
Sep 28, 2017 | 63.72 | 63.83 | 63.49 | 63.73 | 25,319 | -0.14(-0.22%) |
Sep 27, 2017 | 63.48 | 63.92 | 63.34 | 63.87 | 60,714 | -0.04(-0.06%) |
Sep 26, 2017 | 64.15 | 64.20 | 63.78 | 63.91 | 21,640 | -0.77(-1.19%) |
Sep 25, 2017 | 63.87 | 64.71 | 63.85 | 64.68 | 16,672 | +0.53(+0.83%) |
Sep 22, 2017 | 64.02 | 64.19 | 63.94 | 64.15 | 14,450 | +0.21(+0.34%) |
Sep 21, 2017 | 63.80 | 64.13 | 63.80 | 63.94 | 17,768 | -0.48(-0.75%) |
Sep 20, 2017 | 64.89 | 65.05 | 64.12 | 64.42 | 33,267 | -0.52(-0.80%) |
Sep 19, 2017 | 64.86 | 64.94 | 64.66 | 64.94 | 37,295 | +0.01(+0.01%) |
Sep 18, 2017 | 65.16 | 65.19 | 64.68 | 64.93 | 16,188 | -0.73(-1.11%) |
Sep 15, 2017 | 65.91 | 65.91 | 65.59 | 65.66 | 11,306 | -0.40(-0.61%) |
Sep 14, 2017 | 65.89 | 66.14 | 65.84 | 66.06 | 19,113 | +0.13(+0.20%) |
Sep 13, 2017 | 66.28 | 66.30 | 65.87 | 65.93 | 25,424 | -0.57(-0.86%) |
Sep 12, 2017 | 66.22 | 66.56 | 66.15 | 66.50 | 10,077 | +0.34(+0.52%) |
Sep 11, 2017 | 66.54 | 66.63 | 66.12 | 66.16 | 20,512 | -0.91(-1.36%) |
Sep 08, 2017 | 67.32 | 67.32 | 66.98 | 67.07 | 17,245 | -0.30(-0.45%) |
Sep 07, 2017 | 66.95 | 67.42 | 66.92 | 67.37 | 23,492 | +0.80(+1.20%) |
Sep 06, 2017 | 66.94 | 66.94 | 66.43 | 66.57 | 25,819 | -0.35(-0.52%) |
Sep 05, 2017 | 66.83 | 67.08 | 66.76 | 66.92 | 26,058 | +0.53(+0.79%) |
Sep 01, 2017 | 66.16 | 66.40 | 65.69 | 66.39 | 17,766 | +0.42(+0.64%) |
Aug 31, 2017 | 65.34 | 65.97 | 65.31 | 65.97 | 15,257 | +0.73(+1.12%) |
Aug 30, 2017 | 65.25 | 65.37 | 65.16 | 65.24 | 21,734 | -0.13(-0.20%) |
Aug 29, 2017 | 66.11 | 66.11 | 65.09 | 65.37 | 28,128 | -0.04(-0.06%) |
Aug 28, 2017 | 64.69 | 65.41 | 64.64 | 65.41 | 19,098 | +1.14(+1.77%) |
Aug 25, 2017 | 64.42 | 64.42 | 63.55 | 64.27 | 32,277 | +0.19(+0.30%) |
Aug 24, 2017 | 64.16 | 64.21 | 63.98 | 64.08 | 12,253 | -0.25(-0.39%) |
Aug 23, 2017 | 64.30 | 64.35 | 64.10 | 64.33 | 16,639 | +0.28(+0.44%) |
Aug 22, 2017 | 64.27 | 64.27 | 63.94 | 64.05 | 17,709 | -0.28(-0.44%) |
Aug 21, 2017 | 64.28 | 64.44 | 64.21 | 64.33 | 12,780 | +0.20(+0.31%) |
Aug 18, 2017 | 64.62 | 64.66 | 64.00 | 64.13 | 41,344 | +0.02(+0.03%) |
Aug 17, 2017 | 64.21 | 64.33 | 63.95 | 64.11 | 52,425 | +0.11(+0.17%) |
Aug 16, 2017 | 63.04 | 64.03 | 63.04 | 64.00 | 14,075 | +1.00(+1.59%) |
Aug 15, 2017 | 62.83 | 63.14 | 62.81 | 63.00 | 9,993 | -0.78(-1.23%) |
Aug 14, 2017 | 63.92 | 64.02 | 63.73 | 63.78 | 14,452 | -0.42(-0.65%) |
Aug 11, 2017 | 63.98 | 64.20 | 63.87 | 64.20 | 14,956 | +0.19(+0.30%) |
Aug 10, 2017 | 64.07 | 64.16 | 63.89 | 64.01 | 22,873 | +0.58(+0.91%) |
Aug 09, 2017 | 63.27 | 63.53 | 63.20 | 63.43 | 11,807 | +0.88(+1.41%) |
Aug 08, 2017 | 62.58 | 62.67 | 62.13 | 62.55 | 55,091 | +0.36(+0.58%) |
Aug 07, 2017 | 61.98 | 62.33 | 61.98 | 62.19 | 16,293 | -0.02(-0.04%) |
Aug 04, 2017 | 62.51 | 62.51 | 62.03 | 62.21 | 10,757 | -0.70(-1.11%) |
Aug 03, 2017 | 62.84 | 63.01 | 62.83 | 62.91 | 20,117 | +0.12(+0.19%) |
Aug 02, 2017 | 62.80 | 63.10 | 62.79 | 62.79 | 10,069 | -0.18(-0.29%) |
Aug 01, 2017 | 62.96 | 63.26 | 62.96 | 62.97 | 11,114 | -0.11(-0.17%) |
Jul 31, 2017 | 63.01 | 63.16 | 62.92 | 63.08 | 16,517 | +0.16(+0.26%) |
Jul 28, 2017 | 62.60 | 62.93 | 62.60 | 62.92 | 10,521 | +0.51(+0.81%) |
Jul 27, 2017 | 62.65 | 62.71 | 62.29 | 62.41 | 19,318 | -0.09(-0.15%) |
Jul 26, 2017 | 61.84 | 62.59 | 61.80 | 62.50 | 13,920 | +0.56(+0.91%) |
Jul 25, 2017 | 62.05 | 62.23 | 61.90 | 61.94 | 19,529 | -0.09(-0.15%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.98 | 62.03 | 13,826 | -0.01(-0.02%) |
Jul 21, 2017 | 61.99 | 62.10 | 61.87 | 62.04 | 31,365 | +0.56(+0.92%) |
Jul 20, 2017 | 61.36 | 61.73 | 61.17 | 61.48 | 23,839 | +0.02(+0.03%) |
Jul 19, 2017 | 61.67 | 61.67 | 61.39 | 61.46 | 37,776 | -0.09(-0.15%) |
Jul 18, 2017 | 61.52 | 61.70 | 61.44 | 61.55 | 28,607 | +0.44(+0.72%) |
Jul 17, 2017 | 61.18 | 61.30 | 61.11 | 61.11 | 19,454 | +0.37(+0.61%) |
Jul 14, 2017 | 60.88 | 60.95 | 60.65 | 60.74 | 33,454 | +0.63(+1.05%) |
Jul 13, 2017 | 60.51 | 60.51 | 60.09 | 60.11 | 28,448 | -0.45(-0.74%) |
Jul 12, 2017 | 60.61 | 60.64 | 60.45 | 60.56 | 20,885 | +0.41(+0.68%) |
Jul 11, 2017 | 59.81 | 60.21 | 59.62 | 60.15 | 22,172 | +0.24(+0.40%) |
Jul 10, 2017 | 59.29 | 59.98 | 59.21 | 59.91 | 24,325 | +0.16(+0.27%) |
Jul 07, 2017 | 60.11 | 60.11 | 59.33 | 59.75 | 15,191 | -0.79(-1.30%) |
Jul 06, 2017 | 60.59 | 60.59 | 60.37 | 60.54 | 22,886 | -0.10(-0.16%) |
Jul 05, 2017 | 60.60 | 60.65 | 60.24 | 60.64 | 16,603 | -0.05(-0.08%) |