Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.27 | 67.58 | 67.01 | 67.17 | 495,253 | -0.08(-0.12%) |
Sep 28, 2017 | 67.51 | 67.88 | 66.27 | 67.25 | 360,943 | +0.14(+0.21%) |
Sep 27, 2017 | 67.15 | 65.13 | 67.11 | 707,207 | +1.55(+2.37%) | |
Sep 26, 2017 | 66.00 | 66.57 | 65.46 | 65.55 | 362,455 | -0.19(-0.28%) |
Sep 25, 2017 | 65.47 | 66.25 | 64.94 | 65.74 | 367,056 | +0.18(+0.27%) |
Sep 22, 2017 | 64.96 | 65.95 | 64.84 | 65.56 | 363,989 | +0.19(+0.28%) |
Sep 21, 2017 | 66.37 | 66.61 | 65.22 | 65.38 | 445,289 | -1.27(-1.91%) |
Sep 20, 2017 | 65.34 | 67.11 | 65.34 | 66.65 | 947,546 | +1.53(+2.36%) |
Sep 19, 2017 | 64.57 | 65.41 | 63.77 | 65.11 | 479,205 | +0.62(+0.96%) |
Sep 18, 2017 | 64.05 | 64.81 | 63.79 | 64.50 | 648,973 | +0.61(+0.95%) |
Sep 15, 2017 | 63.75 | 64.16 | 62.76 | 63.89 | 978,461 | +0.02(+0.03%) |
Sep 14, 2017 | 64.80 | 64.80 | 63.65 | 63.87 | 786,458 | -1.27(-1.95%) |
Sep 13, 2017 | 65.48 | 65.83 | 65.08 | 65.14 | 374,748 | -0.82(-1.24%) |
Sep 12, 2017 | 64.96 | 66.00 | 64.19 | 65.96 | 400,016 | +1.10(+1.70%) |
Sep 11, 2017 | 65.69 | 65.77 | 64.77 | 64.86 | 569,908 | -0.40(-0.61%) |
Sep 08, 2017 | 64.64 | 65.28 | 63.96 | 65.25 | 536,116 | +0.36(+0.56%) |
Sep 07, 2017 | 65.84 | 66.21 | 64.55 | 64.89 | 585,770 | -0.87(-1.33%) |
Sep 06, 2017 | 65.54 | 66.04 | 65.28 | 65.77 | 442,173 | +0.48(+0.73%) |
Sep 05, 2017 | 65.02 | 66.30 | 64.67 | 65.29 | 560,296 | +0.60(+0.93%) |
Sep 01, 2017 | 64.25 | 64.95 | 64.23 | 64.69 | 324,783 | +0.83(+1.30%) |
Aug 31, 2017 | 64.69 | 64.88 | 63.82 | 63.86 | 349,670 | -0.38(-0.59%) |
Aug 30, 2017 | 63.29 | 64.56 | 62.87 | 64.24 | 355,676 | +0.82(+1.29%) |
Aug 29, 2017 | 62.23 | 63.67 | 61.97 | 63.42 | 318,831 | +0.60(+0.95%) |
Aug 28, 2017 | 62.68 | 62.93 | 62.07 | 62.82 | 615,467 | +0.32(+0.51%) |
Aug 25, 2017 | 62.71 | 62.87 | 62.32 | 62.50 | 608,012 | +0.19(+0.30%) |
Aug 24, 2017 | 63.12 | 63.12 | 62.27 | 62.32 | 382,033 | -0.68(-1.08%) |
Aug 23, 2017 | 62.13 | 63.30 | 61.82 | 63.00 | 528,825 | +0.48(+0.78%) |
Aug 22, 2017 | 61.48 | 62.55 | 61.43 | 62.51 | 358,375 | +1.31(+2.15%) |
Aug 21, 2017 | 61.30 | 61.74 | 61.17 | 61.20 | 334,348 | +0.08(+0.13%) |
Aug 18, 2017 | 60.88 | 61.63 | 60.37 | 61.12 | 407,894 | +0.18(+0.29%) |
Aug 17, 2017 | 62.67 | 62.67 | 60.90 | 60.94 | 436,906 | -2.15(-3.41%) |
Aug 16, 2017 | 61.84 | 63.28 | 61.82 | 63.09 | 503,308 | +1.64(+2.67%) |
Aug 15, 2017 | 62.21 | 62.59 | 60.96 | 61.45 | 288,876 | -0.60(-0.96%) |
Aug 14, 2017 | 61.97 | 62.32 | 61.54 | 62.05 | 340,689 | +0.51(+0.83%) |
Aug 11, 2017 | 61.87 | 62.75 | 61.45 | 61.54 | 447,829 | -1.02(-1.62%) |
Aug 10, 2017 | 63.08 | 63.36 | 62.55 | 62.56 | 377,106 | -0.82(-1.30%) |
Aug 09, 2017 | 63.67 | 63.67 | 62.98 | 63.38 | 413,082 | -0.54(-0.85%) |
Aug 08, 2017 | 64.15 | 64.85 | 63.33 | 63.92 | 303,931 | -0.22(-0.34%) |
Aug 07, 2017 | 63.99 | 64.62 | 63.98 | 64.14 | 740,536 | +0.64(+1.01%) |
Aug 04, 2017 | 63.24 | 63.90 | 63.18 | 63.50 | 323,396 | +0.40(+0.64%) |
Aug 03, 2017 | 63.05 | 63.43 | 62.91 | 63.10 | 396,153 | -0.01(-0.01%) |
Aug 02, 2017 | 62.60 | 63.43 | 62.60 | 63.11 | 457,854 | +0.10(+0.15%) |
Aug 01, 2017 | 63.62 | 63.62 | 62.89 | 63.01 | 538,119 | -0.39(-0.61%) |
Jul 31, 2017 | 63.20 | 63.51 | 62.93 | 63.40 | 670,721 | +0.53(+0.85%) |
Jul 28, 2017 | 64.70 | 64.70 | 62.50 | 62.86 | 721,780 | -2.30(-3.54%) |
Jul 27, 2017 | 65.71 | 66.37 | 64.85 | 65.17 | 786,533 | +0.42(+0.65%) |
Jul 26, 2017 | 66.86 | 66.86 | 63.98 | 64.75 | 1,099,243 | -2.02(-3.03%) |
Jul 25, 2017 | 66.05 | 67.12 | 66.04 | 66.77 | 651,352 | +1.59(+2.43%) |
Jul 24, 2017 | 65.85 | 65.90 | 65.11 | 65.19 | 520,564 | -0.60(-0.92%) |
Jul 21, 2017 | 66.06 | 66.33 | 65.71 | 65.79 | 410,430 | -0.40(-0.61%) |
Jul 20, 2017 | 65.68 | 66.31 | 65.03 | 66.19 | 627,506 | +0.52(+0.79%) |
Jul 19, 2017 | 64.84 | 65.88 | 64.40 | 65.68 | 1,043,423 | +0.60(+0.93%) |
Jul 18, 2017 | 65.71 | 65.79 | 64.72 | 65.07 | 599,966 | -0.65(-0.99%) |
Jul 17, 2017 | 64.76 | 65.90 | 64.41 | 65.72 | 539,596 | +1.30(+2.01%) |
Jul 14, 2017 | 65.00 | 65.00 | 64.22 | 64.42 | 333,958 | -0.41(-0.64%) |
Jul 13, 2017 | 64.11 | 65.30 | 63.50 | 64.84 | 696,461 | +0.96(+1.49%) |
Jul 12, 2017 | 64.49 | 64.95 | 63.74 | 63.88 | 745,163 | -0.06(-0.10%) |
Jul 11, 2017 | 63.70 | 64.20 | 63.52 | 63.94 | 696,355 | +0.42(+0.66%) |
Jul 10, 2017 | 63.36 | 64.48 | 62.68 | 63.52 | 707,395 | -0.03(-0.04%) |
Jul 07, 2017 | 64.33 | 64.79 | 62.51 | 63.55 | 393,449 | -0.66(-1.02%) |
Jul 06, 2017 | 64.19 | 64.89 | 63.92 | 64.20 | 497,406 | -0.07(-0.11%) |
Jul 05, 2017 | 64.70 | 64.84 | 63.09 | 64.28 | 489,145 | -0.33(-0.52%) |