Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.48 | 65.48 | 65.24 | 65.44 | 59,569 | +0.14(+0.22%) |
Sep 28, 2017 | 65.27 | 65.33 | 65.06 | 65.30 | 39,302 | -0.01(-0.01%) |
Sep 27, 2017 | 65.38 | 65.45 | 65.12 | 65.31 | 29,719 | +0.18(+0.28%) |
Sep 26, 2017 | 65.18 | 65.27 | 65.10 | 65.13 | 89,170 | -0.12(-0.18%) |
Sep 25, 2017 | 65.25 | 65.65 | 64.95 | 65.25 | 30,339 | -0.11(-0.17%) |
Sep 22, 2017 | 65.14 | 65.39 | 64.80 | 65.36 | 98,505 | +0.19(+0.29%) |
Sep 21, 2017 | 65.11 | 65.25 | 64.68 | 65.17 | 29,548 | +0.11(+0.17%) |
Sep 20, 2017 | 64.71 | 65.07 | 64.71 | 65.06 | 45,931 | +0.37(+0.58%) |
Sep 19, 2017 | 64.56 | 64.69 | 64.56 | 64.68 | 33,128 | +0.04(+0.05%) |
Sep 18, 2017 | 64.13 | 64.65 | 64.13 | 64.65 | 30,072 | +0.54(+0.85%) |
Sep 15, 2017 | 63.66 | 64.10 | 63.66 | 64.10 | 47,689 | +0.32(+0.50%) |
Sep 14, 2017 | 63.58 | 63.82 | 63.58 | 63.78 | 18,009 | +0.23(+0.36%) |
Sep 13, 2017 | 63.62 | 63.65 | 63.49 | 63.55 | 50,126 | -0.20(-0.32%) |
Sep 12, 2017 | 63.47 | 63.76 | 63.47 | 63.76 | 55,897 | +0.28(+0.44%) |
Sep 11, 2017 | 63.22 | 63.48 | 62.99 | 63.48 | 72,282 | +0.56(+0.89%) |
Sep 08, 2017 | 62.55 | 62.99 | 62.44 | 62.92 | 55,600 | +0.18(+0.29%) |
Sep 07, 2017 | 62.57 | 62.75 | 62.45 | 62.73 | 22,174 | +0.12(+0.20%) |
Sep 06, 2017 | 62.66 | 62.83 | 62.60 | 62.61 | 125,269 | +0.02(+0.04%) |
Sep 05, 2017 | 63.03 | 63.03 | 62.40 | 62.59 | 93,483 | -0.56(-0.88%) |
Sep 01, 2017 | 63.22 | 63.29 | 63.14 | 63.14 | 65,446 | +0.06(+0.09%) |
Aug 31, 2017 | 62.83 | 63.15 | 62.83 | 63.09 | 77,136 | +0.37(+0.59%) |
Aug 30, 2017 | 62.27 | 62.77 | 62.27 | 62.72 | 84,608 | +0.34(+0.55%) |
Aug 29, 2017 | 61.62 | 62.38 | 61.62 | 62.37 | 55,286 | +0.39(+0.63%) |
Aug 28, 2017 | 61.89 | 62.12 | 61.87 | 61.98 | 59,266 | +0.01(+0.02%) |
Aug 25, 2017 | 61.94 | 62.19 | 61.91 | 61.97 | 66,838 | +0.21(+0.34%) |
Aug 24, 2017 | 62.07 | 62.07 | 61.76 | 61.76 | 41,066 | -0.11(-0.18%) |
Aug 23, 2017 | 62.01 | 62.03 | 61.87 | 61.87 | 21,067 | -0.43(-0.69%) |
Aug 22, 2017 | 61.62 | 62.34 | 61.62 | 62.30 | 46,207 | +0.76(+1.23%) |
Aug 21, 2017 | 60.86 | 61.60 | 60.86 | 61.54 | 194,983 | +0.01(+0.02%) |
Aug 18, 2017 | 61.58 | 61.87 | 61.39 | 61.52 | 51,053 | -0.15(-0.24%) |
Aug 17, 2017 | 62.57 | 62.58 | 61.68 | 61.68 | 103,540 | -1.07(-1.71%) |
Aug 16, 2017 | 62.80 | 62.93 | 62.71 | 62.75 | 39,119 | +0.16(+0.25%) |
Aug 15, 2017 | 62.97 | 62.97 | 62.53 | 62.59 | 62,378 | -0.12(-0.20%) |
Aug 14, 2017 | 62.43 | 62.77 | 62.43 | 62.71 | 72,825 | +0.68(+1.09%) |
Aug 11, 2017 | 61.97 | 62.26 | 61.97 | 62.04 | 78,387 | +0.08(+0.13%) |
Aug 10, 2017 | 62.62 | 62.64 | 61.95 | 61.95 | 81,443 | -0.87(-1.38%) |
Aug 09, 2017 | 62.74 | 62.88 | 62.66 | 62.82 | 47,494 | -0.01(-0.02%) |
Aug 08, 2017 | 63.01 | 63.21 | 62.78 | 62.84 | 67,328 | -0.20(-0.31%) |
Aug 07, 2017 | 62.89 | 63.04 | 62.89 | 63.03 | 62,473 | +0.05(+0.09%) |
Aug 04, 2017 | 62.54 | 62.99 | 62.54 | 62.98 | 181,255 | +0.12(+0.19%) |
Aug 03, 2017 | 62.39 | 62.87 | 62.37 | 62.86 | 119,055 | +0.09(+0.14%) |
Aug 02, 2017 | 62.90 | 62.90 | 62.49 | 62.77 | 395,975 | +0.18(+0.29%) |
Aug 01, 2017 | 62.77 | 62.87 | 62.44 | 62.59 | 1,671,528 | -0.15(-0.24%) |
Jul 31, 2017 | 62.87 | 62.96 | 62.71 | 62.74 | 53,326 | -0.02(-0.04%) |
Jul 28, 2017 | 62.66 | 62.78 | 62.50 | 62.77 | 45,013 | +0.03(+0.05%) |
Jul 27, 2017 | 62.92 | 62.92 | 62.46 | 62.74 | 78,627 | -0.12(-0.19%) |
Jul 26, 2017 | 63.07 | 63.07 | 62.80 | 62.85 | 40,988 | -0.06(-0.09%) |
Jul 25, 2017 | 63.16 | 63.16 | 62.70 | 62.91 | 40,239 | +0.08(+0.12%) |
Jul 24, 2017 | 62.89 | 62.89 | 62.73 | 62.84 | 37,081 | -0.12(-0.19%) |
Jul 21, 2017 | 62.70 | 62.98 | 62.66 | 62.96 | 59,243 | -0.11(-0.17%) |
Jul 20, 2017 | 63.41 | 63.41 | 63.00 | 63.07 | 43,605 | -0.24(-0.37%) |
Jul 19, 2017 | 63.02 | 63.35 | 63.02 | 63.30 | 84,996 | +0.22(+0.34%) |
Jul 18, 2017 | 63.02 | 63.10 | 62.85 | 63.09 | 62,180 | -0.08(-0.13%) |
Jul 17, 2017 | 63.13 | 63.24 | 63.01 | 63.17 | 54,531 | -0.02(-0.03%) |
Jul 14, 2017 | 62.98 | 63.30 | 62.98 | 63.19 | 78,659 | +0.25(+0.39%) |
Jul 13, 2017 | 63.06 | 63.06 | 62.76 | 62.94 | 53,233 | +0.04(+0.06%) |
Jul 12, 2017 | 62.86 | 63.16 | 62.85 | 62.91 | 66,407 | +0.42(+0.67%) |
Jul 11, 2017 | 62.46 | 62.75 | 62.08 | 62.49 | 130,715 | +0.01(+0.02%) |
Jul 10, 2017 | 62.34 | 62.72 | 62.33 | 62.48 | 85,333 | +0.13(+0.21%) |
Jul 07, 2017 | 61.98 | 62.47 | 61.94 | 62.35 | 44,056 | +0.46(+0.74%) |
Jul 06, 2017 | 62.20 | 62.31 | 61.77 | 61.89 | 496,734 | -0.63(-1.01%) |
Jul 05, 2017 | 62.32 | 62.57 | 62.25 | 62.52 | 515,017 | +0.21(+0.34%) |