Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.58 | 64.74 | 64.58 | 64.74 | 14,319 | +0.24(+0.37%) |
Sep 28, 2017 | 64.39 | 64.50 | 64.39 | 64.50 | 711 | -0.04(-0.07%) |
Sep 27, 2017 | 64.36 | 64.54 | 64.30 | 64.54 | 2,055 | +0.13(+0.21%) |
Sep 26, 2017 | 64.38 | 64.41 | 64.33 | 64.41 | 3,277 | +0.23(+0.36%) |
Sep 25, 2017 | 64.31 | 64.33 | 64.13 | 64.18 | 9,325 | -0.07(-0.11%) |
Sep 21, 2017 | 64.25 | 281 | -0.12(-0.18%) | |||
Sep 20, 2017 | 64.46 | 64.46 | 64.37 | 64.37 | 433 | -0.02(-0.03%) |
Sep 19, 2017 | 64.47 | 64.51 | 64.38 | 64.38 | 4,371 | +0.20(+0.31%) |
Sep 18, 2017 | 64.19 | 64.19 | 64.19 | 64.19 | 296 | -0.11(-0.17%) |
Sep 15, 2017 | 64.29 | 64.29 | 64.29 | 64.29 | 380 | +0.06(+0.10%) |
Sep 14, 2017 | 64.19 | 64.23 | 64.14 | 64.23 | 1,968 | -0.18(-0.28%) |
Sep 13, 2017 | 64.41 | 64.41 | 64.37 | 64.41 | 2,035 | +0.07(+0.10%) |
Sep 12, 2017 | 64.21 | 64.35 | 64.21 | 64.35 | 1,321 | +0.11(+0.17%) |
Sep 11, 2017 | 64.00 | 64.24 | 64.00 | 64.24 | 881 | +0.69(+1.09%) |
Sep 08, 2017 | 63.57 | 63.60 | 63.55 | 63.55 | 1,050 | -0.02(-0.03%) |
Sep 07, 2017 | 63.47 | 63.57 | 63.47 | 63.57 | 1,989 | +0.13(+0.20%) |
Sep 06, 2017 | 63.31 | 63.47 | 63.31 | 63.44 | 1,507 | +0.32(+0.50%) |
Sep 05, 2017 | 63.32 | 63.40 | 63.09 | 63.13 | 2,832 | -0.64(-1.01%) |
Sep 01, 2017 | 63.70 | 63.77 | 63.70 | 63.77 | 2,491 | +0.26(+0.41%) |
Aug 31, 2017 | 63.45 | 63.51 | 63.45 | 63.51 | 648 | +0.22(+0.35%) |
Aug 30, 2017 | 63.02 | 63.29 | 63.02 | 63.29 | 1,185 | +0.37(+0.59%) |
Aug 29, 2017 | 62.84 | 62.91 | 62.84 | 62.91 | 1,978 | -0.03(-0.04%) |
Aug 28, 2017 | 62.95 | 62.95 | 62.94 | 62.94 | 856 | -0.11(-0.17%) |
Aug 25, 2017 | 63.05 | 63.08 | 63.04 | 63.05 | 2,115 | -0.08(-0.13%) |
Aug 24, 2017 | 63.15 | 63.15 | 62.93 | 63.13 | 1,267 | -0.12(-0.20%) |
Aug 23, 2017 | 63.23 | 63.25 | 63.13 | 63.25 | 1,407 | -0.03(-0.05%) |
Aug 22, 2017 | 63.16 | 63.29 | 63.16 | 63.29 | 557 | +0.52(+0.83%) |
Aug 21, 2017 | 62.65 | 62.81 | 62.65 | 62.77 | 1,623 | +0.00(+0.00%) |
Aug 18, 2017 | 62.70 | 62.99 | 62.50 | 62.77 | 2,548 | -0.11(-0.18%) |
Aug 17, 2017 | 63.30 | 63.30 | 62.81 | 62.88 | 8,853 | -0.55(-0.87%) |
Aug 16, 2017 | 63.44 | 63.58 | 63.40 | 63.43 | 1,672 | +0.06(+0.10%) |
Aug 15, 2017 | 63.61 | 63.61 | 63.29 | 63.37 | 2,418 | -0.11(-0.17%) |
Aug 14, 2017 | 63.36 | 63.65 | 63.26 | 63.47 | 10,906 | +0.62(+0.99%) |
Aug 11, 2017 | 62.81 | 62.90 | 62.81 | 62.85 | 4,043 | +0.01(+0.01%) |
Aug 10, 2017 | 62.80 | 62.96 | 62.80 | 62.84 | 73,708 | -0.46(-0.73%) |
Aug 09, 2017 | 63.21 | 63.42 | 63.21 | 63.30 | 883 | -0.18(-0.28%) |
Aug 08, 2017 | 63.73 | 63.73 | 63.48 | 63.48 | 3,240 | -0.06(-0.10%) |
Aug 07, 2017 | 63.55 | 63.55 | 63.55 | 63.55 | 312 | +0.16(+0.25%) |
Aug 04, 2017 | 63.42 | 63.43 | 63.39 | 63.39 | 1,207 | +0.06(+0.10%) |
Aug 03, 2017 | 63.42 | 63.42 | 63.32 | 63.32 | 857 | -0.08(-0.12%) |
Aug 02, 2017 | 63.32 | 63.40 | 63.22 | 63.40 | 1,534 | -0.13(-0.20%) |
Aug 01, 2017 | 63.52 | 63.52 | 63.52 | 63.52 | 561 | +0.09(+0.15%) |
Jul 31, 2017 | 63.25 | 63.43 | 63.22 | 63.43 | 1,361 | +0.26(+0.41%) |
Jul 28, 2017 | 63.25 | 63.27 | 63.17 | 63.17 | 1,766 | -0.12(-0.19%) |
Jul 26, 2017 | 63.29 | 145 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.54 | 63.54 | 63.30 | 63.40 | 168,442 | +0.20(+0.31%) |
Jul 24, 2017 | 63.19 | 63.29 | 63.14 | 63.21 | 5,480 | -0.12(-0.18%) |
Jul 21, 2017 | 63.29 | 63.33 | 63.17 | 63.32 | 8,263 | -0.10(-0.15%) |
Jul 20, 2017 | 63.28 | 63.42 | 63.22 | 63.42 | 15,881 | +0.20(+0.31%) |
Jul 19, 2017 | 63.12 | 63.22 | 63.08 | 63.22 | 1,851 | +0.23(+0.37%) |
Jul 18, 2017 | 62.67 | 62.99 | 62.67 | 62.99 | 7,227 | +0.10(+0.16%) |
Jul 17, 2017 | 62.89 | 62.90 | 62.83 | 62.90 | 13,841 | -0.03(-0.04%) |
Jul 14, 2017 | 62.62 | 62.96 | 62.62 | 62.92 | 2,588 | +0.30(+0.48%) |
Jul 13, 2017 | 62.62 | 62.62 | 62.62 | 62.62 | 404 | +0.08(+0.13%) |
Jul 12, 2017 | 62.52 | 62.54 | 62.49 | 62.54 | 1,522 | +0.42(+0.67%) |
Jul 11, 2017 | 62.08 | 62.41 | 61.80 | 62.12 | 13,834 | -0.02(-0.03%) |
Jul 10, 2017 | 62.16 | 62.22 | 62.10 | 62.14 | 2,383 | -0.05(-0.09%) |
Jul 07, 2017 | 62.01 | 62.19 | 62.01 | 62.19 | 121,390 | +0.21(+0.34%) |
Jul 06, 2017 | 61.97 | 62.00 | 61.97 | 61.98 | 1,382 | -0.06(-0.10%) |
Jul 05, 2017 | 62.04 | 62.04 | 62.04 | 62.04 | 152 | -0.30(-0.49%) |