Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.55 | 74.65 | 73.99 | 74.45 | 3,953,679 | -0.01(-0.01%) |
Sep 28, 2017 | 73.45 | 74.46 | 73.37 | 74.45 | 6,421,122 | +0.70(+0.95%) |
Sep 27, 2017 | 74.04 | 72.96 | 73.76 | 4,583,882 | +0.92(+1.27%) | |
Sep 26, 2017 | 73.08 | 73.32 | 72.63 | 72.83 | 3,758,242 | +0.17(+0.23%) |
Sep 25, 2017 | 72.79 | 73.15 | 72.19 | 72.67 | 6,773,787 | -0.64(-0.87%) |
Sep 22, 2017 | 71.91 | 73.46 | 71.91 | 73.31 | 7,755,506 | +1.84(+2.58%) |
Sep 21, 2017 | 71.44 | 71.91 | 71.15 | 71.46 | 5,856,013 | +0.18(+0.26%) |
Sep 20, 2017 | 72.25 | 72.25 | 70.16 | 71.28 | 5,927,552 | -0.81(-1.13%) |
Sep 19, 2017 | 71.73 | 72.45 | 71.12 | 72.10 | 4,860,648 | +0.56(+0.78%) |
Sep 18, 2017 | 70.59 | 71.81 | 70.50 | 71.54 | 6,735,168 | +1.08(+1.53%) |
Sep 15, 2017 | 69.05 | 70.62 | 68.88 | 70.46 | 12,442,170 | +1.29(+1.86%) |
Sep 14, 2017 | 68.43 | 69.49 | 68.43 | 69.17 | 4,218,257 | +0.49(+0.71%) |
Sep 13, 2017 | 68.80 | 68.88 | 68.33 | 68.68 | 3,162,880 | -0.16(-0.23%) |
Sep 12, 2017 | 68.38 | 68.89 | 68.23 | 68.84 | 5,534,802 | +0.56(+0.81%) |
Sep 11, 2017 | 68.02 | 68.71 | 67.95 | 68.28 | 4,716,165 | +0.70(+1.03%) |
Sep 08, 2017 | 68.08 | 68.13 | 67.48 | 67.59 | 3,016,957 | -0.51(-0.76%) |
Sep 07, 2017 | 68.47 | 69.75 | 67.93 | 68.10 | 4,334,611 | -0.06(-0.09%) |
Sep 06, 2017 | 68.30 | 68.41 | 67.76 | 68.16 | 4,434,331 | +0.18(+0.27%) |
Sep 05, 2017 | 68.51 | 67.49 | 67.98 | 4,445,386 | -0.57(-0.84%) | |
Sep 01, 2017 | 68.72 | 69.03 | 68.42 | 68.55 | 3,209,487 | -0.23(-0.34%) |
Aug 31, 2017 | 68.47 | 68.89 | 68.21 | 68.78 | 5,311,665 | +0.42(+0.62%) |
Aug 30, 2017 | 67.44 | 68.44 | 67.35 | 68.36 | 5,445,109 | +1.06(+1.58%) |
Aug 29, 2017 | 66.51 | 67.48 | 66.46 | 67.30 | 4,490,796 | +0.22(+0.33%) |
Aug 28, 2017 | 67.64 | 67.82 | 66.92 | 67.07 | 3,718,788 | -0.18(-0.27%) |
Aug 25, 2017 | 67.75 | 68.02 | 67.22 | 67.25 | 3,163,978 | -0.22(-0.33%) |
Aug 24, 2017 | 67.40 | 67.68 | 67.12 | 67.48 | 4,227,720 | +0.30(+0.45%) |
Aug 23, 2017 | 66.64 | 67.37 | 66.50 | 67.18 | 4,947,966 | +0.12(+0.17%) |
Aug 22, 2017 | 66.72 | 67.38 | 66.49 | 67.06 | 5,248,886 | +0.71(+1.08%) |
Aug 21, 2017 | 66.56 | 66.64 | 66.11 | 66.35 | 4,030,468 | -0.07(-0.10%) |
Aug 18, 2017 | 66.51 | 67.01 | 66.39 | 66.42 | 4,366,885 | -0.15(-0.22%) |
Aug 17, 2017 | 68.06 | 68.23 | 66.51 | 66.56 | 4,998,779 | -1.92(-2.80%) |
Aug 16, 2017 | 68.45 | 68.65 | 68.06 | 68.48 | 3,963,805 | +0.42(+0.62%) |
Aug 15, 2017 | 68.16 | 68.36 | 67.84 | 68.06 | 4,515,653 | -0.08(-0.12%) |
Aug 14, 2017 | 67.67 | 68.28 | 67.44 | 68.14 | 4,561,848 | +0.96(+1.43%) |
Aug 11, 2017 | 66.92 | 67.55 | 66.80 | 67.18 | 4,125,399 | +0.44(+0.66%) |
Aug 10, 2017 | 67.93 | 68.10 | 66.67 | 66.74 | 5,381,329 | -1.59(-2.33%) |
Aug 09, 2017 | 68.08 | 68.36 | 67.59 | 68.33 | 5,146,306 | -0.14(-0.21%) |
Aug 08, 2017 | 68.09 | 69.50 | 68.01 | 68.47 | 8,610,377 | +0.23(+0.34%) |
Aug 07, 2017 | 67.64 | 68.27 | 67.64 | 68.24 | 3,404,850 | +0.61(+0.91%) |
Aug 04, 2017 | 67.79 | 68.07 | 67.48 | 67.63 | 2,800,183 | +0.06(+0.09%) |
Aug 03, 2017 | 67.52 | 67.88 | 67.24 | 67.57 | 3,309,414 | +0.04(+0.06%) |
Aug 02, 2017 | 68.11 | 68.11 | 66.97 | 67.53 | 3,828,836 | -0.33(-0.49%) |
Aug 01, 2017 | 67.77 | 67.97 | 67.29 | 67.86 | 4,052,874 | +0.27(+0.41%) |
Jul 31, 2017 | 67.13 | 67.82 | 67.09 | 67.59 | 7,169,877 | +0.56(+0.83%) |
Jul 28, 2017 | 66.79 | 67.30 | 66.48 | 67.03 | 6,295,014 | -0.22(-0.32%) |
Jul 27, 2017 | 68.20 | 68.54 | 66.53 | 67.25 | 8,612,588 | -0.88(-1.29%) |
Jul 26, 2017 | 68.51 | 69.54 | 67.66 | 68.13 | 8,444,715 | +0.94(+1.40%) |
Jul 25, 2017 | 66.90 | 67.63 | 66.52 | 67.18 | 7,786,013 | +0.39(+0.58%) |
Jul 24, 2017 | 67.57 | 67.58 | 66.53 | 66.80 | 5,270,868 | -0.64(-0.95%) |
Jul 21, 2017 | 67.24 | 67.69 | 66.86 | 67.44 | 5,569,639 | -0.82(-1.20%) |
Jul 20, 2017 | 67.85 | 68.36 | 67.61 | 68.26 | 4,561,010 | +0.44(+0.65%) |
Jul 19, 2017 | 68.09 | 68.27 | 67.57 | 67.82 | 3,796,051 | +0.00(+0.00%) |
Jul 18, 2017 | 67.28 | 67.86 | 66.99 | 67.82 | 3,359,914 | +0.41(+0.61%) |
Jul 17, 2017 | 67.54 | 67.69 | 67.26 | 67.41 | 3,601,242 | -0.28(-0.41%) |
Jul 14, 2017 | 66.82 | 67.78 | 66.74 | 67.69 | 4,427,406 | +1.21(+1.81%) |
Jul 13, 2017 | 66.38 | 66.85 | 66.26 | 66.48 | 4,085,886 | +0.02(+0.02%) |
Jul 12, 2017 | 65.59 | 66.48 | 65.59 | 66.47 | 4,714,503 | +1.22(+1.87%) |
Jul 11, 2017 | 65.03 | 65.33 | 64.62 | 65.25 | 3,306,238 | +0.21(+0.33%) |
Jul 10, 2017 | 64.74 | 65.29 | 64.32 | 65.03 | 4,375,109 | +0.25(+0.38%) |
Jul 07, 2017 | 63.82 | 64.93 | 63.82 | 64.78 | 6,472,565 | +1.34(+2.11%) |
Jul 06, 2017 | 62.89 | 64.13 | 62.89 | 63.45 | 6,114,158 | -0.04(-0.07%) |
Jul 05, 2017 | 63.26 | 63.98 | 62.93 | 63.49 | 8,093,263 | +0.41(+0.65%) |