Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.46 | 65.85 | 65.20 | 65.56 | 2,180,811 | +0.10(+0.15%) |
Sep 28, 2017 | 64.71 | 65.64 | 64.67 | 65.46 | 2,706,155 | +0.36(+0.55%) |
Sep 27, 2017 | 65.68 | 64.73 | 65.10 | 3,555,267 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.88 | 66.02 | 65.29 | 65.37 | 2,589,947 | -0.49(-0.74%) |
Sep 25, 2017 | 67.30 | 67.30 | 65.35 | 65.86 | 4,274,630 | -1.80(-2.66%) |
Sep 22, 2017 | 68.11 | 68.11 | 67.50 | 67.66 | 1,630,262 | -0.45(-0.67%) |
Sep 21, 2017 | 68.18 | 68.30 | 67.84 | 68.11 | 1,426,128 | +0.10(+0.14%) |
Sep 20, 2017 | 67.61 | 68.26 | 67.59 | 68.02 | 1,707,056 | +0.54(+0.81%) |
Sep 19, 2017 | 67.43 | 67.54 | 66.83 | 67.47 | 1,621,627 | +0.04(+0.07%) |
Sep 18, 2017 | 67.12 | 67.66 | 67.11 | 67.43 | 2,462,941 | +0.41(+0.61%) |
Sep 15, 2017 | 68.77 | 68.77 | 66.99 | 67.02 | 6,448,257 | -1.70(-2.48%) |
Sep 14, 2017 | 68.76 | 69.09 | 68.57 | 68.72 | 2,023,750 | +0.03(+0.04%) |
Sep 13, 2017 | 68.67 | 69.09 | 68.48 | 68.69 | 1,506,197 | -0.04(-0.05%) |
Sep 12, 2017 | 69.21 | 69.39 | 68.41 | 68.73 | 2,032,190 | -0.56(-0.81%) |
Sep 11, 2017 | 68.42 | 69.59 | 68.36 | 69.29 | 1,880,987 | +1.18(+1.73%) |
Sep 08, 2017 | 68.06 | 68.66 | 68.00 | 68.11 | 1,545,180 | +0.01(+0.01%) |
Sep 07, 2017 | 67.96 | 68.42 | 67.83 | 68.11 | 1,374,817 | +0.23(+0.34%) |
Sep 06, 2017 | 68.03 | 68.14 | 67.52 | 67.87 | 1,792,032 | -0.10(-0.14%) |
Sep 05, 2017 | 67.92 | 68.46 | 67.87 | 67.97 | 2,482,779 | -0.28(-0.40%) |
Sep 01, 2017 | 68.57 | 69.01 | 68.17 | 68.25 | 1,542,601 | -0.17(-0.25%) |
Aug 31, 2017 | 67.78 | 68.51 | 67.54 | 68.42 | 2,172,302 | +0.71(+1.05%) |
Aug 30, 2017 | 67.73 | 68.13 | 67.54 | 67.70 | 1,861,314 | -0.06(-0.09%) |
Aug 29, 2017 | 67.70 | 67.83 | 67.40 | 67.77 | 1,351,447 | -0.11(-0.16%) |
Aug 28, 2017 | 67.80 | 67.92 | 67.41 | 67.87 | 1,417,938 | +0.34(+0.50%) |
Aug 25, 2017 | 68.19 | 68.21 | 67.51 | 67.54 | 1,334,822 | -0.38(-0.56%) |
Aug 24, 2017 | 68.17 | 68.20 | 67.71 | 67.92 | 1,255,587 | -0.13(-0.20%) |
Aug 23, 2017 | 68.00 | 68.22 | 67.72 | 68.05 | 1,509,080 | -0.12(-0.18%) |
Aug 22, 2017 | 67.70 | 68.31 | 67.60 | 68.18 | 1,364,763 | +0.62(+0.92%) |
Aug 21, 2017 | 67.33 | 67.78 | 67.18 | 67.55 | 1,375,745 | +0.39(+0.58%) |
Aug 18, 2017 | 67.19 | 67.45 | 66.80 | 67.16 | 2,305,771 | -0.12(-0.17%) |
Aug 17, 2017 | 67.92 | 68.44 | 67.27 | 67.28 | 1,905,588 | -0.78(-1.15%) |
Aug 16, 2017 | 68.10 | 68.69 | 67.91 | 68.06 | 1,683,051 | +0.03(+0.04%) |
Aug 15, 2017 | 68.02 | 68.22 | 67.75 | 68.03 | 1,662,219 | +0.10(+0.14%) |
Aug 14, 2017 | 67.78 | 68.11 | 67.53 | 67.94 | 2,382,039 | +0.64(+0.95%) |
Aug 11, 2017 | 67.20 | 67.81 | 67.04 | 67.30 | 2,452,148 | +0.18(+0.27%) |
Aug 10, 2017 | 66.62 | 67.46 | 66.42 | 67.12 | 2,537,136 | +0.26(+0.39%) |
Aug 09, 2017 | 66.02 | 66.89 | 65.70 | 66.86 | 2,062,801 | +0.77(+1.17%) |
Aug 08, 2017 | 66.54 | 66.68 | 66.04 | 66.08 | 1,582,876 | -0.70(-1.05%) |
Aug 07, 2017 | 66.81 | 66.83 | 66.25 | 66.79 | 1,930,894 | -0.04(-0.05%) |
Aug 04, 2017 | 66.85 | 66.08 | 66.82 | 2,551,191 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.96 | 68.11 | 66.36 | 66.67 | 3,613,154 | -1.57(-2.30%) |
Aug 02, 2017 | 67.18 | 68.24 | 67.14 | 68.24 | 2,365,149 | +0.97(+1.44%) |
Aug 01, 2017 | 67.53 | 67.97 | 67.05 | 67.27 | 2,037,342 | +0.04(+0.07%) |
Jul 31, 2017 | 67.06 | 67.40 | 66.81 | 67.22 | 2,398,147 | +0.43(+0.64%) |
Jul 28, 2017 | 67.16 | 67.24 | 66.24 | 66.80 | 2,302,270 | -0.54(-0.81%) |
Jul 27, 2017 | 66.32 | 67.36 | 66.21 | 67.34 | 2,337,617 | +0.91(+1.37%) |
Jul 26, 2017 | 66.67 | 66.67 | 66.06 | 66.43 | 1,661,382 | -0.19(-0.28%) |
Jul 25, 2017 | 66.80 | 67.19 | 66.36 | 66.62 | 1,901,080 | +0.19(+0.28%) |
Jul 24, 2017 | 66.57 | 66.73 | 66.36 | 66.43 | 1,380,608 | -0.13(-0.20%) |
Jul 21, 2017 | 66.17 | 66.88 | 66.17 | 66.56 | 1,530,829 | +0.11(+0.16%) |
Jul 20, 2017 | 66.17 | 66.61 | 66.06 | 66.46 | 2,204,120 | +0.42(+0.63%) |
Jul 19, 2017 | 65.82 | 66.13 | 65.72 | 66.04 | 1,497,918 | +0.35(+0.53%) |
Jul 18, 2017 | 65.48 | 65.71 | 65.06 | 65.69 | 1,466,244 | +0.17(+0.26%) |
Jul 17, 2017 | 65.45 | 65.74 | 65.24 | 65.52 | 1,156,385 | -0.03(-0.04%) |
Jul 14, 2017 | 65.39 | 65.68 | 65.37 | 65.55 | 1,545,167 | +0.16(+0.25%) |
Jul 13, 2017 | 66.01 | 66.01 | 64.94 | 65.39 | 1,642,126 | -0.61(-0.92%) |
Jul 12, 2017 | 65.81 | 66.20 | 65.79 | 65.99 | 1,663,021 | +0.38(+0.58%) |
Jul 11, 2017 | 65.26 | 66.00 | 65.18 | 65.61 | 3,485,653 | +0.38(+0.58%) |
Jul 10, 2017 | 65.17 | 65.31 | 64.89 | 65.23 | 2,758,207 | +0.04(+0.07%) |
Jul 07, 2017 | 64.55 | 65.42 | 64.49 | 65.19 | 2,424,022 | +0.75(+1.16%) |
Jul 06, 2017 | 64.57 | 64.59 | 64.20 | 64.44 | 2,636,927 | -0.38(-0.59%) |
Jul 05, 2017 | 65.04 | 65.12 | 64.29 | 64.82 | 3,548,988 | -0.24(-0.37%) |