Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.93 | 63.01 | 62.36 | 62.40 | 219,981 | -0.62(-0.98%) |
Sep 28, 2017 | 62.88 | 63.07 | 62.34 | 63.02 | 146,581 | +0.00(+0.00%) |
Sep 27, 2017 | 62.75 | 63.29 | 61.95 | 63.02 | 249,062 | +0.14(+0.23%) |
Sep 26, 2017 | 62.85 | 63.81 | 62.67 | 62.88 | 186,273 | +0.08(+0.13%) |
Sep 25, 2017 | 62.14 | 63.13 | 62.14 | 62.80 | 158,033 | +0.59(+0.96%) |
Sep 22, 2017 | 62.89 | 63.14 | 62.15 | 62.20 | 139,472 | -0.55(-0.87%) |
Sep 21, 2017 | 62.87 | 63.34 | 62.60 | 62.75 | 150,706 | -0.15(-0.24%) |
Sep 20, 2017 | 63.72 | 63.72 | 62.62 | 62.90 | 197,453 | -0.73(-1.15%) |
Sep 19, 2017 | 64.07 | 64.28 | 63.52 | 63.63 | 153,200 | -0.51(-0.80%) |
Sep 18, 2017 | 64.80 | 64.98 | 63.84 | 64.15 | 120,588 | -0.55(-0.86%) |
Sep 15, 2017 | 64.70 | 64.80 | 64.09 | 64.70 | 442,826 | +0.14(+0.22%) |
Sep 14, 2017 | 63.84 | 64.71 | 63.78 | 64.56 | 239,097 | +0.84(+1.31%) |
Sep 13, 2017 | 63.83 | 64.10 | 63.39 | 63.72 | 218,281 | -0.19(-0.30%) |
Sep 12, 2017 | 64.94 | 65.00 | 63.45 | 63.91 | 158,474 | -1.26(-1.94%) |
Sep 11, 2017 | 64.63 | 65.29 | 64.31 | 65.18 | 244,303 | +0.86(+1.34%) |
Sep 08, 2017 | 64.24 | 64.39 | 63.74 | 64.32 | 181,581 | +0.02(+0.04%) |
Sep 07, 2017 | 64.00 | 64.30 | 63.37 | 64.29 | 161,804 | +0.45(+0.71%) |
Sep 06, 2017 | 64.04 | 64.07 | 63.34 | 63.84 | 202,475 | +0.08(+0.13%) |
Sep 05, 2017 | 64.09 | 64.55 | 63.64 | 63.76 | 220,209 | -0.23(-0.35%) |
Sep 01, 2017 | 64.19 | 64.22 | 63.83 | 63.99 | 234,924 | +0.06(+0.09%) |
Aug 31, 2017 | 64.20 | 64.55 | 63.85 | 63.93 | 203,892 | -0.06(-0.10%) |
Aug 30, 2017 | 64.35 | 64.49 | 63.99 | 63.99 | 231,425 | -0.48(-0.75%) |
Aug 29, 2017 | 64.69 | 64.69 | 64.21 | 64.48 | 232,493 | -0.03(-0.05%) |
Aug 28, 2017 | 64.55 | 65.11 | 64.18 | 64.51 | 503,536 | +0.01(+0.01%) |
Aug 25, 2017 | 64.35 | 64.71 | 64.28 | 64.50 | 225,095 | +0.11(+0.17%) |
Aug 24, 2017 | 63.91 | 64.51 | 63.75 | 64.39 | 181,932 | +0.51(+0.81%) |
Aug 23, 2017 | 63.91 | 64.20 | 63.46 | 63.87 | 164,971 | -0.03(-0.05%) |
Aug 22, 2017 | 63.09 | 63.95 | 62.69 | 63.91 | 234,237 | +0.83(+1.31%) |
Aug 21, 2017 | 63.01 | 63.44 | 62.79 | 63.08 | 157,257 | +0.06(+0.09%) |
Aug 18, 2017 | 62.98 | 63.51 | 62.69 | 63.02 | 462,285 | -0.27(-0.43%) |
Aug 17, 2017 | 64.32 | 64.44 | 63.28 | 63.30 | 221,955 | -1.02(-1.59%) |
Aug 16, 2017 | 64.59 | 64.81 | 64.16 | 64.32 | 206,416 | -0.20(-0.31%) |
Aug 15, 2017 | 64.90 | 65.30 | 64.49 | 64.52 | 395,986 | -0.66(-1.01%) |
Aug 14, 2017 | 65.32 | 65.54 | 64.97 | 65.18 | 217,164 | -0.06(-0.10%) |
Aug 11, 2017 | 64.57 | 65.27 | 64.47 | 65.24 | 356,110 | +0.38(+0.59%) |
Aug 10, 2017 | 64.92 | 65.09 | 64.53 | 64.86 | 324,881 | -0.23(-0.36%) |
Aug 09, 2017 | 65.34 | 65.37 | 64.75 | 65.09 | 281,045 | -0.41(-0.62%) |
Aug 08, 2017 | 65.80 | 65.82 | 64.29 | 65.50 | 354,084 | +1.28(+1.99%) |
Aug 07, 2017 | 64.07 | 64.67 | 63.96 | 64.22 | 281,169 | +0.00(+0.00%) |
Aug 04, 2017 | 64.26 | 63.41 | 64.22 | 230,235 | +0.63(+0.99%) | |
Aug 03, 2017 | 63.93 | 64.18 | 63.35 | 63.59 | 269,278 | -0.53(-0.82%) |
Aug 02, 2017 | 64.32 | 64.47 | 63.85 | 64.12 | 278,507 | -0.33(-0.51%) |
Aug 01, 2017 | 64.10 | 64.59 | 63.86 | 64.44 | 319,069 | +0.44(+0.69%) |
Jul 31, 2017 | 64.28 | 64.38 | 63.66 | 64.00 | 253,295 | -0.17(-0.26%) |
Jul 28, 2017 | 64.80 | 64.96 | 64.04 | 64.17 | 255,506 | -0.89(-1.38%) |
Jul 27, 2017 | 65.43 | 65.45 | 64.73 | 65.07 | 597,149 | -0.33(-0.50%) |
Jul 26, 2017 | 65.79 | 65.79 | 65.08 | 65.39 | 354,451 | -0.52(-0.79%) |
Jul 25, 2017 | 65.15 | 66.14 | 65.02 | 65.91 | 428,619 | +0.74(+1.14%) |
Jul 24, 2017 | 65.56 | 65.75 | 64.59 | 65.17 | 382,524 | -0.26(-0.39%) |
Jul 21, 2017 | 64.49 | 65.47 | 64.28 | 65.43 | 362,708 | +1.21(+1.88%) |
Jul 20, 2017 | 63.70 | 64.55 | 63.44 | 64.22 | 411,558 | +0.70(+1.11%) |
Jul 19, 2017 | 63.23 | 63.82 | 62.88 | 63.52 | 569,765 | +0.43(+0.68%) |
Jul 18, 2017 | 62.37 | 63.16 | 61.94 | 63.09 | 882,285 | +0.89(+1.43%) |
Jul 17, 2017 | 62.00 | 62.37 | 61.83 | 62.20 | 390,665 | +0.20(+0.32%) |
Jul 14, 2017 | 61.67 | 62.48 | 61.59 | 62.00 | 465,420 | +0.60(+0.98%) |
Jul 13, 2017 | 61.78 | 62.11 | 61.18 | 61.40 | 618,140 | -0.46(-0.75%) |
Jul 12, 2017 | 60.65 | 62.01 | 60.46 | 61.86 | 802,532 | +2.49(+4.20%) |
Jul 11, 2017 | 59.31 | 59.48 | 58.78 | 59.37 | 503,562 | +0.22(+0.38%) |
Jul 10, 2017 | 58.95 | 59.34 | 58.83 | 59.15 | 349,372 | +0.03(+0.05%) |
Jul 07, 2017 | 58.65 | 59.38 | 58.53 | 59.11 | 314,750 | +0.54(+0.91%) |
Jul 06, 2017 | 58.07 | 58.76 | 57.97 | 58.58 | 396,882 | +0.11(+0.19%) |
Jul 05, 2017 | 58.91 | 59.19 | 58.03 | 58.47 | 400,763 | -0.58(-0.97%) |