Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.76 | 68.50 | 67.53 | 68.40 | 2,172,768 | +0.71(+1.05%) |
Aug 30, 2017 | 67.72 | 68.12 | 67.52 | 67.69 | 1,861,713 | -0.06(-0.09%) |
Aug 29, 2017 | 67.68 | 67.81 | 67.39 | 67.75 | 1,351,736 | -0.11(-0.16%) |
Aug 28, 2017 | 67.79 | 67.90 | 67.40 | 67.86 | 1,418,242 | +0.34(+0.50%) |
Aug 25, 2017 | 68.18 | 68.20 | 67.50 | 67.52 | 1,335,109 | -0.38(-0.56%) |
Aug 24, 2017 | 68.15 | 68.19 | 67.70 | 67.90 | 1,255,856 | -0.13(-0.20%) |
Aug 23, 2017 | 67.98 | 68.20 | 67.70 | 68.04 | 1,509,403 | -0.12(-0.18%) |
Aug 22, 2017 | 67.68 | 68.30 | 67.58 | 68.16 | 1,365,056 | +0.62(+0.92%) |
Aug 21, 2017 | 67.32 | 67.77 | 67.17 | 67.54 | 1,376,039 | +0.39(+0.58%) |
Aug 18, 2017 | 67.17 | 67.43 | 66.78 | 67.15 | 2,306,265 | -0.12(-0.17%) |
Aug 17, 2017 | 67.90 | 68.42 | 67.25 | 67.26 | 1,905,996 | -0.78(-1.15%) |
Aug 16, 2017 | 68.08 | 68.67 | 67.90 | 68.05 | 1,683,412 | +0.03(+0.04%) |
Aug 15, 2017 | 68.00 | 68.21 | 67.73 | 68.02 | 1,662,575 | +0.10(+0.14%) |
Aug 14, 2017 | 67.76 | 68.09 | 67.51 | 67.92 | 2,382,549 | +0.64(+0.95%) |
Aug 11, 2017 | 67.18 | 67.80 | 67.02 | 67.28 | 2,452,674 | +0.18(+0.27%) |
Aug 10, 2017 | 66.60 | 67.45 | 66.41 | 67.10 | 2,537,680 | +0.26(+0.39%) |
Aug 09, 2017 | 66.01 | 66.88 | 65.69 | 66.84 | 2,063,243 | +0.77(+1.17%) |
Aug 08, 2017 | 66.52 | 66.67 | 66.03 | 66.07 | 1,583,215 | -0.70(-1.05%) |
Aug 07, 2017 | 66.80 | 66.82 | 66.24 | 66.77 | 1,931,307 | -0.04(-0.05%) |
Aug 04, 2017 | 66.84 | 66.06 | 66.81 | 2,551,737 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.94 | 68.09 | 66.35 | 66.66 | 3,613,928 | -1.57(-2.30%) |
Aug 02, 2017 | 67.17 | 68.22 | 67.13 | 68.22 | 2,365,656 | +0.97(+1.44%) |
Aug 01, 2017 | 67.51 | 67.96 | 67.04 | 67.25 | 2,037,779 | +0.04(+0.07%) |
Jul 31, 2017 | 67.05 | 67.39 | 66.80 | 67.21 | 2,398,660 | +0.43(+0.64%) |
Jul 28, 2017 | 67.15 | 67.23 | 66.22 | 66.78 | 2,302,764 | -0.54(-0.81%) |
Jul 27, 2017 | 66.30 | 67.34 | 66.19 | 67.33 | 2,338,118 | +0.91(+1.37%) |
Jul 26, 2017 | 66.66 | 66.66 | 66.04 | 66.42 | 1,661,738 | -0.19(-0.28%) |
Jul 25, 2017 | 66.78 | 67.17 | 66.35 | 66.60 | 1,901,487 | +0.19(+0.28%) |
Jul 24, 2017 | 66.56 | 66.71 | 66.35 | 66.42 | 1,380,903 | -0.13(-0.20%) |
Jul 21, 2017 | 66.16 | 66.86 | 66.16 | 66.55 | 1,531,157 | +0.11(+0.16%) |
Jul 20, 2017 | 66.16 | 66.60 | 66.04 | 66.44 | 2,204,592 | +0.42(+0.63%) |
Jul 19, 2017 | 65.80 | 66.11 | 65.70 | 66.03 | 1,498,239 | +0.35(+0.53%) |
Jul 18, 2017 | 65.46 | 65.70 | 65.05 | 65.68 | 1,466,558 | +0.17(+0.26%) |
Jul 17, 2017 | 65.44 | 65.72 | 65.22 | 65.51 | 1,156,632 | -0.03(-0.04%) |
Jul 14, 2017 | 65.38 | 65.67 | 65.36 | 65.54 | 1,545,498 | +0.16(+0.25%) |
Jul 13, 2017 | 66.00 | 66.00 | 64.93 | 65.38 | 1,642,478 | -0.61(-0.92%) |
Jul 12, 2017 | 65.79 | 66.19 | 65.78 | 65.98 | 1,663,378 | +0.38(+0.58%) |
Jul 11, 2017 | 65.24 | 65.99 | 65.16 | 65.60 | 3,486,400 | +0.38(+0.58%) |
Jul 10, 2017 | 65.15 | 65.30 | 64.88 | 65.22 | 2,758,798 | +0.04(+0.07%) |
Jul 07, 2017 | 64.53 | 65.40 | 64.48 | 65.17 | 2,424,542 | +0.74(+1.16%) |
Jul 06, 2017 | 64.56 | 64.58 | 64.19 | 64.43 | 2,637,492 | -0.38(-0.59%) |
Jul 05, 2017 | 65.03 | 65.10 | 64.28 | 64.81 | 3,549,749 | -0.24(-0.37%) |
Jul 03, 2017 | 65.27 | 65.66 | 65.04 | 65.05 | 3,035,756 | -0.36(-0.56%) |
Jun 30, 2017 | 65.22 | 65.76 | 65.22 | 65.41 | 1,947,424 | +0.27(+0.42%) |
Jun 29, 2017 | 65.75 | 65.75 | 64.76 | 65.14 | 1,433,089 | -0.62(-0.94%) |
Jun 28, 2017 | 65.98 | 66.04 | 65.70 | 65.76 | 1,332,121 | +0.16(+0.24%) |
Jun 27, 2017 | 66.25 | 66.48 | 65.53 | 65.60 | 1,577,844 | -0.68(-1.03%) |
Jun 26, 2017 | 66.53 | 66.91 | 66.19 | 66.28 | 1,129,781 | -0.07(-0.11%) |
Jun 23, 2017 | 66.36 | 66.82 | 66.23 | 66.35 | 2,758,563 | +0.25(+0.38%) |
Jun 22, 2017 | 66.01 | 66.35 | 65.68 | 66.10 | 1,790,488 | +0.12(+0.19%) |
Jun 21, 2017 | 65.62 | 66.20 | 65.50 | 65.98 | 2,878,656 | +0.43(+0.66%) |
Jun 20, 2017 | 65.53 | 65.85 | 65.25 | 65.54 | 3,189,644 | -0.02(-0.03%) |
Jun 19, 2017 | 64.66 | 65.66 | 64.59 | 65.56 | 2,478,701 | +1.02(+1.58%) |
Jun 16, 2017 | 64.44 | 64.75 | 64.24 | 64.54 | 2,401,835 | +0.15(+0.23%) |
Jun 15, 2017 | 64.44 | 64.46 | 64.08 | 64.39 | 1,410,382 | -0.38(-0.59%) |
Jun 14, 2017 | 64.79 | 64.87 | 64.37 | 64.77 | 1,777,950 | +0.33(+0.51%) |
Jun 13, 2017 | 63.90 | 64.60 | 63.67 | 64.44 | 2,266,647 | +0.67(+1.06%) |
Jun 12, 2017 | 64.72 | 64.89 | 62.88 | 63.77 | 4,184,137 | -1.06(-1.63%) |
Jun 09, 2017 | 65.54 | 65.94 | 64.63 | 64.83 | 2,303,591 | -0.77(-1.18%) |
Jun 08, 2017 | 65.99 | 65.30 | 65.60 | 3,769,724 | -0.26(-0.39%) | |
Jun 07, 2017 | 66.07 | 66.07 | 65.51 | 65.86 | 1,943,500 | -0.05(-0.08%) |
Jun 06, 2017 | 65.74 | 66.03 | 65.49 | 65.91 | 2,430,141 | +0.11(+0.16%) |
Jun 05, 2017 | 65.61 | 66.03 | 65.53 | 65.80 | 2,888,622 | +0.19(+0.28%) |
Jun 02, 2017 | 65.42 | 65.87 | 65.29 | 65.62 | 2,032,053 | +0.14(+0.22%) |