Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.42 | 68.97 | 68.37 | 68.93 | 18,456,502 | +0.57(+0.84%) |
Sep 28, 2017 | 68.05 | 68.45 | 67.84 | 68.36 | 11,761,537 | +0.02(+0.03%) |
Sep 27, 2017 | 68.06 | 68.63 | 67.71 | 68.34 | 21,141,834 | +0.55(+0.81%) |
Sep 26, 2017 | 68.17 | 68.30 | 67.54 | 67.79 | 19,469,662 | +0.00(+0.00%) |
Sep 25, 2017 | 68.56 | 68.70 | 67.48 | 67.79 | 26,096,398 | -1.06(-1.55%) |
Sep 22, 2017 | 68.47 | 68.95 | 68.34 | 68.86 | 15,249,411 | +0.19(+0.27%) |
Sep 21, 2017 | 69.50 | 69.62 | 68.58 | 68.67 | 20,733,278 | -0.68(-0.97%) |
Sep 20, 2017 | 69.73 | 69.88 | 68.76 | 69.35 | 23,328,286 | -0.46(-0.66%) |
Sep 19, 2017 | 69.60 | 70.06 | 69.41 | 69.81 | 17,390,934 | +0.26(+0.37%) |
Sep 18, 2017 | 69.62 | 70.30 | 69.44 | 69.55 | 25,185,484 | -0.14(-0.20%) |
Sep 15, 2017 | 69.25 | 69.76 | 68.54 | 69.69 | 41,689,692 | +0.50(+0.72%) |
Sep 14, 2017 | 69.40 | 69.86 | 68.96 | 69.19 | 16,997,192 | -0.41(-0.59%) |
Sep 13, 2017 | 69.34 | 69.62 | 68.99 | 69.60 | 14,459,827 | +0.49(+0.71%) |
Sep 12, 2017 | 69.18 | 69.62 | 68.82 | 69.11 | 15,553,857 | -0.07(-0.11%) |
Sep 11, 2017 | 68.76 | 69.35 | 68.76 | 69.18 | 19,354,362 | +0.72(+1.05%) |
Sep 08, 2017 | 68.78 | 68.88 | 68.33 | 68.46 | 15,889,641 | -0.33(-0.48%) |
Sep 07, 2017 | 68.18 | 69.03 | 68.11 | 68.79 | 18,879,132 | +0.87(+1.28%) |
Sep 06, 2017 | 68.24 | 68.51 | 67.88 | 67.92 | 17,869,332 | -0.19(-0.29%) |
Sep 05, 2017 | 67.87 | 68.38 | 67.53 | 68.12 | 23,294,472 | -0.31(-0.45%) |
Sep 01, 2017 | 69.13 | 69.16 | 68.14 | 68.42 | 23,489,126 | -0.77(-1.11%) |
Aug 31, 2017 | 68.51 | 69.37 | 68.29 | 69.19 | 29,881,678 | +0.70(+1.03%) |
Aug 30, 2017 | 67.56 | 68.67 | 67.39 | 68.49 | 18,257,054 | +0.89(+1.31%) |
Aug 29, 2017 | 66.86 | 67.70 | 66.67 | 67.60 | 12,403,895 | +0.20(+0.30%) |
Aug 28, 2017 | 67.61 | 67.64 | 67.14 | 67.39 | 15,743,152 | +0.01(+0.01%) |
Aug 25, 2017 | 67.42 | 67.88 | 67.07 | 67.39 | 13,826,129 | +0.12(+0.18%) |
Aug 24, 2017 | 67.31 | 67.42 | 66.69 | 67.27 | 18,476,566 | -0.03(-0.04%) |
Aug 23, 2017 | 67.52 | 67.69 | 67.12 | 67.29 | 14,875,476 | -0.41(-0.60%) |
Aug 22, 2017 | 66.95 | 67.77 | 66.95 | 67.70 | 15,499,778 | +0.93(+1.40%) |
Aug 21, 2017 | 67.06 | 67.07 | 66.35 | 66.77 | 19,164,518 | -0.31(-0.47%) |
Aug 18, 2017 | 66.88 | 67.40 | 66.56 | 67.08 | 20,274,558 | +0.08(+0.12%) |
Aug 17, 2017 | 68.09 | 68.36 | 67.00 | 67.00 | 24,829,816 | -1.16(-1.70%) |
Aug 16, 2017 | 67.87 | 68.57 | 67.71 | 68.15 | 19,613,798 | +0.40(+0.59%) |
Aug 15, 2017 | 68.10 | 68.10 | 67.59 | 67.76 | 20,727,846 | +0.02(+0.03%) |
Aug 14, 2017 | 67.25 | 67.86 | 67.15 | 67.74 | 21,829,742 | +1.00(+1.50%) |
Aug 11, 2017 | 65.91 | 66.92 | 65.61 | 66.73 | 23,296,512 | +1.00(+1.53%) |
Aug 10, 2017 | 66.18 | 66.45 | 65.68 | 65.73 | 26,867,752 | -0.98(-1.46%) |
Aug 09, 2017 | 66.50 | 66.74 | 66.32 | 66.71 | 24,129,818 | -0.29(-0.44%) |
Aug 08, 2017 | 66.36 | 67.31 | 66.04 | 67.00 | 23,945,656 | +0.36(+0.54%) |
Aug 07, 2017 | 67.01 | 67.10 | 66.51 | 66.64 | 20,321,810 | -0.26(-0.39%) |
Aug 04, 2017 | 67.23 | 66.50 | 66.90 | 24,529,880 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.45 | 66.68 | 66.13 | 66.41 | 19,787,054 | -0.10(-0.15%) |
Aug 02, 2017 | 66.78 | 66.79 | 65.76 | 66.51 | 28,785,954 | -0.29(-0.44%) |
Aug 01, 2017 | 67.29 | 67.58 | 66.72 | 66.81 | 22,616,196 | -0.11(-0.17%) |
Jul 31, 2017 | 67.47 | 67.60 | 66.65 | 66.92 | 25,637,516 | -0.31(-0.47%) |
Jul 28, 2017 | 66.89 | 67.48 | 66.77 | 67.23 | 19,888,464 | -0.11(-0.16%) |
Jul 27, 2017 | 67.89 | 68.50 | 66.57 | 67.34 | 40,027,108 | -0.82(-1.20%) |
Jul 26, 2017 | 68.43 | 68.46 | 67.94 | 68.16 | 17,651,332 | -0.13(-0.19%) |
Jul 25, 2017 | 68.39 | 68.29 | 23,919,134 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.68 | 67.86 | 67.31 | 67.75 | 23,242,058 | -0.17(-0.26%) |
Jul 21, 2017 | 67.61 | 68.38 | 67.35 | 67.92 | 50,753,656 | -0.40(-0.58%) |
Jul 20, 2017 | 68.28 | 68.39 | 67.45 | 68.32 | 45,775,300 | +0.33(+0.49%) |
Jul 19, 2017 | 67.65 | 68.15 | 67.64 | 67.99 | 24,315,246 | +0.52(+0.76%) |
Jul 18, 2017 | 67.28 | 67.55 | 66.88 | 67.47 | 28,716,134 | -0.05(-0.07%) |
Jul 17, 2017 | 67.01 | 67.61 | 66.94 | 67.52 | 23,685,832 | +0.52(+0.78%) |
Jul 14, 2017 | 66.49 | 67.44 | 66.24 | 66.99 | 28,103,212 | +0.93(+1.41%) |
Jul 13, 2017 | 65.81 | 66.31 | 65.64 | 66.06 | 22,020,920 | +0.57(+0.87%) |
Jul 12, 2017 | 65.07 | 65.61 | 64.94 | 65.49 | 19,283,708 | +1.07(+1.66%) |
Jul 11, 2017 | 64.43 | 65.06 | 64.20 | 64.42 | 18,968,216 | +0.01(+0.01%) |
Jul 10, 2017 | 63.94 | 64.66 | 63.70 | 64.41 | 16,310,589 | +0.48(+0.75%) |
Jul 07, 2017 | 63.24 | 64.29 | 63.24 | 63.94 | 18,336,682 | +0.82(+1.30%) |
Jul 06, 2017 | 62.84 | 63.31 | 62.70 | 63.12 | 22,940,966 | -0.47(-0.74%) |
Jul 05, 2017 | 62.83 | 63.92 | 62.79 | 63.59 | 23,005,550 | +0.84(+1.33%) |