Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.23 | 63.82 | 61.76 | 63.09 | 17,081,294 | +0.09(+0.14%) |
Sep 28, 2017 | 65.03 | 65.10 | 61.75 | 63.01 | 22,781,092 | -2.30(-3.52%) |
Sep 27, 2017 | 65.40 | 65.84 | 65.00 | 65.30 | 8,756,208 | +0.08(+0.12%) |
Sep 26, 2017 | 65.15 | 65.98 | 65.11 | 65.22 | 10,144,776 | +0.12(+0.18%) |
Sep 25, 2017 | 64.95 | 65.63 | 64.52 | 65.11 | 10,881,289 | +0.26(+0.41%) |
Sep 22, 2017 | 64.22 | 64.92 | 63.88 | 64.84 | 7,261,622 | +0.51(+0.79%) |
Sep 21, 2017 | 64.42 | 64.95 | 64.03 | 64.34 | 7,955,141 | -0.02(-0.02%) |
Sep 20, 2017 | 64.13 | 64.55 | 63.73 | 64.35 | 8,160,496 | +0.27(+0.43%) |
Sep 19, 2017 | 64.94 | 64.94 | 63.95 | 64.08 | 8,103,816 | -0.53(-0.82%) |
Sep 18, 2017 | 64.27 | 65.02 | 63.50 | 64.61 | 10,127,520 | +0.47(+0.74%) |
Sep 15, 2017 | 64.47 | 65.02 | 64.09 | 64.13 | 15,926,389 | +0.05(+0.09%) |
Sep 14, 2017 | 64.74 | 64.74 | 63.52 | 64.08 | 12,328,990 | -0.68(-1.05%) |
Sep 13, 2017 | 65.39 | 65.40 | 64.52 | 64.76 | 9,813,337 | -0.64(-0.98%) |
Sep 12, 2017 | 65.12 | 65.59 | 64.85 | 65.40 | 11,491,430 | -0.01(-0.01%) |
Sep 11, 2017 | 66.30 | 66.55 | 65.12 | 65.41 | 13,083,581 | -0.45(-0.68%) |
Sep 08, 2017 | 66.00 | 66.76 | 65.70 | 65.86 | 15,004,026 | -0.29(-0.43%) |
Sep 07, 2017 | 64.32 | 66.26 | 64.15 | 66.14 | 16,987,576 | +1.95(+3.04%) |
Sep 06, 2017 | 64.11 | 64.56 | 63.85 | 64.19 | 13,818,855 | +0.30(+0.47%) |
Sep 05, 2017 | 64.42 | 64.71 | 62.95 | 63.89 | 17,434,418 | -0.92(-1.42%) |
Sep 01, 2017 | 64.51 | 65.08 | 63.65 | 64.81 | 18,493,700 | +0.03(+0.05%) |
Aug 31, 2017 | 63.07 | 65.11 | 63.05 | 64.78 | 39,921,024 | +1.92(+3.05%) |
Aug 30, 2017 | 58.67 | 63.02 | 58.61 | 62.86 | 46,385,656 | +4.25(+7.25%) |
Aug 29, 2017 | 57.49 | 58.66 | 57.44 | 58.61 | 13,810,114 | +0.81(+1.41%) |
Aug 28, 2017 | 57.96 | 58.76 | 57.42 | 57.80 | 24,290,256 | +0.70(+1.22%) |
Aug 25, 2017 | 57.60 | 57.03 | 57.10 | 4,818,709 | -0.18(-0.31%) | |
Aug 24, 2017 | 57.12 | 57.49 | 57.00 | 57.28 | 6,369,561 | +0.22(+0.38%) |
Aug 23, 2017 | 56.70 | 57.42 | 56.54 | 57.06 | 8,398,510 | +0.31(+0.55%) |
Aug 22, 2017 | 56.23 | 57.08 | 56.22 | 56.76 | 6,110,574 | +0.57(+1.02%) |
Aug 21, 2017 | 55.78 | 56.46 | 55.78 | 56.18 | 7,148,251 | +0.38(+0.68%) |
Aug 18, 2017 | 55.97 | 56.21 | 55.59 | 55.80 | 7,821,261 | -0.18(-0.32%) |
Aug 17, 2017 | 56.56 | 56.81 | 55.93 | 55.98 | 11,714,480 | -0.78(-1.38%) |
Aug 16, 2017 | 56.64 | 57.09 | 56.59 | 56.76 | 6,767,630 | +0.18(+0.31%) |
Aug 15, 2017 | 56.49 | 56.79 | 56.28 | 56.59 | 6,735,007 | +0.24(+0.43%) |
Aug 14, 2017 | 56.39 | 56.58 | 56.15 | 56.35 | 6,400,025 | +0.32(+0.57%) |
Aug 11, 2017 | 56.12 | 56.24 | 55.58 | 56.03 | 9,083,941 | -0.23(-0.41%) |
Aug 10, 2017 | 56.89 | 57.10 | 56.13 | 56.26 | 11,387,474 | -0.93(-1.62%) |
Aug 09, 2017 | 56.36 | 57.79 | 56.36 | 57.19 | 15,577,110 | +0.49(+0.86%) |
Aug 08, 2017 | 56.82 | 56.82 | 56.35 | 56.70 | 10,212,811 | -0.13(-0.23%) |
Aug 07, 2017 | 56.34 | 56.88 | 55.94 | 56.83 | 9,764,651 | +0.22(+0.38%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.17 | 56.62 | 19,332,670 | -0.94(-1.63%) |
Aug 03, 2017 | 58.64 | 58.81 | 57.50 | 57.55 | 14,421,840 | -1.14(-1.94%) |
Aug 02, 2017 | 58.46 | 58.74 | 58.17 | 58.69 | 9,156,871 | +0.11(+0.18%) |
Aug 01, 2017 | 59.08 | 59.09 | 58.44 | 58.58 | 9,426,148 | -0.30(-0.51%) |
Jul 31, 2017 | 58.81 | 59.19 | 58.80 | 58.88 | 10,330,059 | +0.12(+0.20%) |
Jul 28, 2017 | 58.05 | 58.84 | 57.85 | 58.77 | 11,571,327 | +0.76(+1.31%) |
Jul 27, 2017 | 58.37 | 58.81 | 57.61 | 58.01 | 17,923,510 | +0.60(+1.04%) |
Jul 26, 2017 | 57.34 | 57.48 | 56.97 | 57.41 | 13,812,016 | +0.35(+0.61%) |
Jul 25, 2017 | 56.97 | 57.06 | 11,708,627 | -0.50(-0.87%) | ||
Jul 24, 2017 | 57.03 | 57.59 | 56.64 | 57.57 | 11,556,132 | +0.49(+0.85%) |
Jul 21, 2017 | 56.74 | 57.58 | 56.72 | 57.08 | 11,467,142 | +0.26(+0.46%) |
Jul 20, 2017 | 56.38 | 57.06 | 56.31 | 56.82 | 11,980,535 | +0.54(+0.96%) |
Jul 19, 2017 | 55.72 | 56.29 | 55.54 | 56.28 | 10,739,068 | +0.80(+1.44%) |
Jul 18, 2017 | 55.18 | 55.51 | 54.73 | 55.48 | 7,877,568 | +0.42(+0.76%) |
Jul 17, 2017 | 54.62 | 55.61 | 54.48 | 55.06 | 9,836,628 | +0.45(+0.82%) |
Jul 14, 2017 | 54.74 | 54.97 | 54.51 | 54.61 | 6,764,259 | -0.01(-0.01%) |
Jul 13, 2017 | 54.16 | 54.93 | 53.80 | 54.62 | 9,735,450 | +0.60(+1.12%) |
Jul 12, 2017 | 53.99 | 54.27 | 53.86 | 54.02 | 7,217,318 | +0.35(+0.65%) |
Jul 11, 2017 | 53.39 | 53.78 | 53.09 | 53.67 | 8,324,687 | +0.05(+0.09%) |
Jul 10, 2017 | 53.58 | 53.97 | 53.49 | 53.62 | 8,381,188 | +0.03(+0.06%) |
Jul 07, 2017 | 53.93 | 53.93 | 53.04 | 53.59 | 8,445,654 | -0.18(-0.33%) |
Jul 06, 2017 | 54.68 | 54.74 | 53.55 | 53.77 | 10,323,540 | -1.07(-1.95%) |
Jul 05, 2017 | 54.81 | 55.16 | 54.29 | 54.84 | 9,328,313 | +0.12(+0.23%) |