Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.02 | 66.19 | 65.82 | 66.10 | 6,729,942 | +0.07(+0.11%) |
Sep 28, 2017 | 65.43 | 66.09 | 65.41 | 66.03 | 8,659,403 | +0.49(+0.75%) |
Sep 27, 2017 | 65.35 | 65.54 | 9,048,796 | -0.53(-0.80%) | ||
Sep 26, 2017 | 66.13 | 66.26 | 65.98 | 66.07 | 7,468,444 | +0.02(+0.03%) |
Sep 25, 2017 | 65.81 | 66.27 | 65.77 | 66.05 | 6,073,751 | +0.35(+0.54%) |
Sep 22, 2017 | 66.07 | 66.37 | 65.65 | 65.70 | 7,887,346 | -0.39(-0.60%) |
Sep 21, 2017 | 66.26 | 66.61 | 66.09 | 66.09 | 9,705,791 | -0.21(-0.32%) |
Sep 20, 2017 | 66.56 | 66.70 | 65.98 | 66.31 | 8,252,240 | -0.16(-0.25%) |
Sep 19, 2017 | 67.00 | 67.03 | 66.36 | 66.47 | 7,418,527 | -0.52(-0.77%) |
Sep 18, 2017 | 67.23 | 67.39 | 66.79 | 66.99 | 6,035,478 | -0.36(-0.54%) |
Sep 15, 2017 | 67.10 | 67.36 | 66.75 | 67.35 | 13,773,317 | +0.28(+0.42%) |
Sep 14, 2017 | 66.63 | 67.10 | 66.36 | 67.07 | 5,586,728 | +0.41(+0.62%) |
Sep 13, 2017 | 66.90 | 66.92 | 66.46 | 66.66 | 4,625,815 | -0.25(-0.37%) |
Sep 12, 2017 | 67.52 | 67.58 | 66.68 | 66.91 | 10,112,803 | -0.68(-1.01%) |
Sep 11, 2017 | 67.27 | 67.63 | 67.05 | 67.59 | 7,179,713 | +0.57(+0.84%) |
Sep 08, 2017 | 66.94 | 67.26 | 66.83 | 67.02 | 4,431,386 | -0.04(-0.06%) |
Sep 07, 2017 | 66.78 | 67.14 | 66.66 | 67.06 | 8,908,474 | +0.43(+0.65%) |
Sep 06, 2017 | 66.65 | 67.00 | 66.57 | 66.63 | 4,806,599 | +0.13(+0.20%) |
Sep 05, 2017 | 66.75 | 66.92 | 66.18 | 66.50 | 9,338,055 | -0.14(-0.21%) |
Sep 01, 2017 | 66.67 | 66.95 | 66.54 | 66.64 | 9,678,783 | +0.01(+0.01%) |
Aug 31, 2017 | 66.32 | 66.82 | 66.30 | 66.63 | 9,701,549 | +0.43(+0.64%) |
Aug 30, 2017 | 65.72 | 66.22 | 65.54 | 66.20 | 3,980,728 | +0.35(+0.54%) |
Aug 29, 2017 | 65.89 | 66.15 | 65.79 | 65.85 | 4,649,452 | -0.10(-0.15%) |
Aug 28, 2017 | 66.41 | 66.41 | 65.76 | 65.95 | 4,472,456 | -0.34(-0.51%) |
Aug 25, 2017 | 66.22 | 66.51 | 65.98 | 66.28 | 6,554,314 | +0.31(+0.47%) |
Aug 24, 2017 | 66.23 | 66.53 | 65.95 | 65.97 | 3,706,191 | -0.07(-0.10%) |
Aug 23, 2017 | 65.46 | 66.16 | 65.37 | 66.04 | 4,562,219 | +0.54(+0.83%) |
Aug 22, 2017 | 65.67 | 65.81 | 65.33 | 65.50 | 6,091,063 | -0.06(-0.09%) |
Aug 21, 2017 | 65.06 | 65.70 | 64.88 | 65.55 | 5,839,250 | +0.58(+0.90%) |
Aug 18, 2017 | 65.22 | 65.28 | 64.80 | 64.97 | 10,658,934 | -0.48(-0.74%) |
Aug 17, 2017 | 65.75 | 66.05 | 65.43 | 65.45 | 7,082,885 | -0.45(-0.68%) |
Aug 16, 2017 | 65.67 | 66.08 | 65.66 | 65.91 | 8,325,966 | +0.29(+0.44%) |
Aug 15, 2017 | 65.46 | 65.67 | 65.24 | 65.62 | 6,328,292 | -0.19(-0.29%) |
Aug 14, 2017 | 65.03 | 65.90 | 64.99 | 65.81 | 11,957,249 | +0.99(+1.53%) |
Aug 11, 2017 | 65.13 | 65.26 | 64.55 | 64.81 | 8,975,206 | -0.31(-0.48%) |
Aug 10, 2017 | 65.44 | 65.64 | 65.11 | 65.13 | 5,936,947 | -0.50(-0.76%) |
Aug 09, 2017 | 65.89 | 65.89 | 65.45 | 65.63 | 5,760,267 | -0.11(-0.17%) |
Aug 08, 2017 | 65.65 | 66.00 | 65.54 | 65.74 | 8,823,946 | -0.36(-0.55%) |
Aug 07, 2017 | 66.03 | 66.16 | 65.77 | 66.10 | 6,115,161 | +0.05(+0.07%) |
Aug 04, 2017 | 65.85 | 66.24 | 65.82 | 66.05 | 7,813,898 | +0.22(+0.34%) |
Aug 03, 2017 | 65.99 | 66.24 | 65.72 | 65.83 | 6,612,384 | -0.23(-0.35%) |
Aug 02, 2017 | 66.26 | 66.36 | 65.84 | 66.06 | 7,400,244 | -0.42(-0.63%) |
Aug 01, 2017 | 66.48 | 66.73 | 66.05 | 66.48 | 10,232,800 | +0.30(+0.45%) |
Jul 31, 2017 | 66.30 | 66.32 | 65.73 | 66.18 | 9,486,128 | -0.01(-0.01%) |
Jul 28, 2017 | 66.23 | 66.48 | 66.05 | 66.19 | 5,891,918 | -0.14(-0.21%) |
Jul 27, 2017 | 66.19 | 66.55 | 65.73 | 66.33 | 8,398,609 | +0.06(+0.09%) |
Jul 26, 2017 | 65.82 | 66.47 | 65.78 | 66.27 | 7,530,476 | +0.35(+0.54%) |
Jul 25, 2017 | 65.66 | 65.95 | 65.52 | 65.92 | 6,318,878 | +0.08(+0.12%) |
Jul 24, 2017 | 65.95 | 66.05 | 65.59 | 65.84 | 4,273,905 | -0.17(-0.26%) |
Jul 21, 2017 | 65.86 | 66.00 | 65.66 | 66.01 | 5,437,448 | +0.14(+0.21%) |
Jul 20, 2017 | 66.27 | 66.39 | 65.84 | 65.87 | 8,174,483 | -0.26(-0.40%) |
Jul 19, 2017 | 65.59 | 66.14 | 65.47 | 66.14 | 5,057,723 | +0.53(+0.80%) |
Jul 18, 2017 | 65.82 | 65.88 | 65.53 | 65.61 | 7,627,418 | -0.16(-0.25%) |
Jul 17, 2017 | 65.63 | 65.90 | 65.36 | 65.77 | 5,112,716 | +0.26(+0.40%) |
Jul 14, 2017 | 65.32 | 65.61 | 65.18 | 65.51 | 5,713,671 | +0.66(+1.01%) |
Jul 13, 2017 | 64.86 | 65.04 | 64.73 | 64.86 | 4,934,110 | +0.02(+0.04%) |
Jul 12, 2017 | 64.55 | 65.09 | 64.43 | 64.83 | 8,765,328 | +0.80(+1.26%) |
Jul 11, 2017 | 64.17 | 64.18 | 63.61 | 64.03 | 8,390,390 | -0.07(-0.12%) |
Jul 10, 2017 | 64.67 | 64.81 | 64.03 | 64.10 | 6,168,277 | -0.48(-0.74%) |
Jul 07, 2017 | 64.26 | 64.74 | 64.17 | 64.58 | 5,945,645 | +0.31(+0.49%) |
Jul 06, 2017 | 65.06 | 65.19 | 64.17 | 64.26 | 11,646,253 | -1.14(-1.74%) |
Jul 05, 2017 | 66.24 | 66.24 | 65.23 | 65.40 | 10,984,336 | -0.75(-1.13%) |