Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.01 | 65.27 | 64.74 | 64.85 | 348,198 | -0.23(-0.36%) |
Sep 28, 2017 | 64.26 | 65.22 | 64.14 | 65.09 | 235,586 | +0.75(+1.17%) |
Sep 27, 2017 | 64.04 | 64.84 | 63.49 | 64.34 | 411,504 | +0.65(+1.02%) |
Sep 26, 2017 | 64.34 | 64.34 | 63.37 | 63.69 | 446,148 | -0.29(-0.45%) |
Sep 25, 2017 | 63.87 | 64.25 | 63.30 | 63.98 | 151,674 | +0.04(+0.06%) |
Sep 22, 2017 | 63.06 | 64.07 | 63.06 | 63.94 | 212,179 | +0.79(+1.25%) |
Sep 21, 2017 | 63.28 | 63.57 | 62.63 | 63.16 | 317,582 | -0.13(-0.21%) |
Sep 20, 2017 | 63.31 | 63.79 | 63.08 | 63.29 | 380,356 | +0.19(+0.30%) |
Sep 19, 2017 | 63.24 | 63.66 | 62.29 | 63.10 | 401,171 | -0.08(-0.13%) |
Sep 18, 2017 | 64.08 | 64.34 | 63.19 | 63.19 | 314,281 | -0.75(-1.17%) |
Sep 15, 2017 | 63.87 | 64.53 | 63.86 | 63.94 | 750,433 | +0.16(+0.25%) |
Sep 14, 2017 | 63.29 | 64.11 | 63.12 | 63.78 | 274,320 | +0.54(+0.85%) |
Sep 13, 2017 | 63.17 | 63.74 | 62.72 | 63.24 | 313,355 | -0.01(-0.01%) |
Sep 12, 2017 | 62.69 | 63.59 | 62.43 | 63.25 | 212,848 | +0.79(+1.26%) |
Sep 11, 2017 | 61.71 | 63.02 | 61.41 | 62.46 | 350,359 | +1.44(+2.36%) |
Sep 08, 2017 | 60.59 | 61.44 | 59.95 | 61.02 | 344,780 | +0.26(+0.43%) |
Sep 07, 2017 | 61.33 | 61.33 | 60.13 | 60.76 | 229,716 | -0.42(-0.69%) |
Sep 06, 2017 | 61.10 | 61.34 | 60.41 | 61.18 | 310,598 | +0.40(+0.66%) |
Sep 05, 2017 | 61.04 | 61.35 | 60.42 | 60.78 | 359,912 | -0.28(-0.46%) |
Sep 01, 2017 | 60.19 | 61.16 | 59.91 | 61.06 | 223,950 | +1.11(+1.86%) |
Aug 31, 2017 | 59.53 | 60.09 | 59.06 | 59.95 | 248,562 | +0.80(+1.36%) |
Aug 30, 2017 | 59.17 | 59.52 | 58.95 | 59.14 | 230,657 | -0.01(-0.02%) |
Aug 29, 2017 | 58.95 | 59.73 | 58.82 | 59.15 | 258,850 | -0.14(-0.24%) |
Aug 28, 2017 | 59.32 | 59.66 | 58.65 | 59.29 | 380,872 | +0.36(+0.60%) |
Aug 25, 2017 | 58.87 | 59.42 | 58.28 | 58.94 | 138,908 | +0.44(+0.75%) |
Aug 24, 2017 | 58.97 | 59.02 | 58.35 | 58.50 | 119,831 | -0.24(-0.41%) |
Aug 23, 2017 | 58.26 | 58.94 | 57.96 | 58.74 | 269,749 | +0.03(+0.05%) |
Aug 22, 2017 | 57.82 | 58.77 | 57.82 | 58.71 | 176,892 | +1.24(+2.16%) |
Aug 21, 2017 | 58.00 | 58.50 | 57.35 | 57.47 | 236,391 | -0.52(-0.90%) |
Aug 18, 2017 | 58.26 | 58.86 | 57.94 | 57.99 | 242,910 | -0.76(-1.29%) |
Aug 17, 2017 | 60.12 | 61.37 | 58.74 | 58.75 | 288,280 | -0.25(-0.43%) |
Aug 16, 2017 | 59.53 | 60.31 | 58.97 | 59.00 | 194,133 | -0.36(-0.61%) |
Aug 15, 2017 | 60.57 | 60.68 | 59.36 | 59.37 | 188,106 | -1.08(-1.79%) |
Aug 14, 2017 | 59.76 | 60.63 | 59.43 | 60.45 | 251,269 | +1.15(+1.94%) |
Aug 11, 2017 | 60.42 | 60.42 | 58.27 | 59.30 | 670,616 | -1.48(-2.43%) |
Aug 10, 2017 | 66.40 | 66.42 | 59.16 | 60.78 | 826,203 | -6.89(-10.19%) |
Aug 09, 2017 | 68.06 | 68.21 | 67.08 | 67.67 | 193,619 | -0.77(-1.12%) |
Aug 08, 2017 | 68.68 | 69.53 | 68.05 | 68.44 | 251,961 | -0.37(-0.54%) |
Aug 07, 2017 | 68.91 | 67.58 | 68.81 | 256,504 | +0.65(+0.95%) | |
Aug 04, 2017 | 68.29 | 68.29 | 67.48 | 68.17 | 259,789 | +0.11(+0.17%) |
Aug 03, 2017 | 68.01 | 68.13 | 66.92 | 68.05 | 284,507 | +0.10(+0.15%) |
Aug 02, 2017 | 68.01 | 68.08 | 67.04 | 67.95 | 317,304 | -0.05(-0.07%) |
Aug 01, 2017 | 67.91 | 68.07 | 66.91 | 68.00 | 186,595 | +0.41(+0.61%) |
Jul 31, 2017 | 67.47 | 67.85 | 66.72 | 67.59 | 210,834 | +0.48(+0.71%) |
Jul 28, 2017 | 66.69 | 67.23 | 66.32 | 67.11 | 200,310 | +0.40(+0.60%) |
Jul 27, 2017 | 66.66 | 66.96 | 66.30 | 66.71 | 332,045 | +0.33(+0.49%) |
Jul 26, 2017 | 67.95 | 67.95 | 66.25 | 66.38 | 137,663 | -1.46(-2.15%) |
Jul 25, 2017 | 67.46 | 67.96 | 67.14 | 67.84 | 374,459 | +1.00(+1.50%) |
Jul 24, 2017 | 66.87 | 67.32 | 66.73 | 66.84 | 306,089 | -0.29(-0.43%) |
Jul 21, 2017 | 67.59 | 67.59 | 66.24 | 67.13 | 268,678 | -0.38(-0.57%) |
Jul 20, 2017 | 68.51 | 68.51 | 67.34 | 67.51 | 163,094 | -0.78(-1.14%) |
Jul 19, 2017 | 67.33 | 68.41 | 67.33 | 68.29 | 393,567 | +1.02(+1.52%) |
Jul 18, 2017 | 67.40 | 67.87 | 66.89 | 67.27 | 158,997 | -0.45(-0.66%) |
Jul 17, 2017 | 67.69 | 68.17 | 67.39 | 67.72 | 170,937 | +0.09(+0.14%) |
Jul 14, 2017 | 67.04 | 68.28 | 67.04 | 67.62 | 232,871 | +0.34(+0.50%) |
Jul 13, 2017 | 67.54 | 67.76 | 66.89 | 67.29 | 144,266 | -0.15(-0.22%) |
Jul 12, 2017 | 67.52 | 68.60 | 67.40 | 67.44 | 177,780 | +0.33(+0.49%) |
Jul 11, 2017 | 67.13 | 67.98 | 66.94 | 67.11 | 246,329 | -0.01(-0.01%) |
Jul 10, 2017 | 67.30 | 68.03 | 66.87 | 67.12 | 215,061 | -0.64(-0.94%) |
Jul 07, 2017 | 67.92 | 68.28 | 67.46 | 67.75 | 173,266 | -0.01(-0.01%) |
Jul 06, 2017 | 67.90 | 68.83 | 67.07 | 67.76 | 231,948 | -0.68(-1.00%) |
Jul 05, 2017 | 69.11 | 69.20 | 67.78 | 68.45 | 136,017 | -0.75(-1.08%) |