Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.07 | 68.56 | 68.07 | 68.35 | 6,908 | -0.19(-0.28%) |
Sep 28, 2017 | 68.51 | 68.54 | 68.10 | 68.54 | 55,855 | +0.02(+0.03%) |
Sep 27, 2017 | 67.66 | 68.52 | 67.66 | 68.52 | 10,518 | +0.36(+0.53%) |
Sep 26, 2017 | 67.95 | 68.18 | 67.81 | 68.16 | 36,161 | +0.03(+0.04%) |
Sep 25, 2017 | 68.02 | 68.13 | 67.88 | 68.13 | 5,292 | +0.37(+0.54%) |
Sep 22, 2017 | 67.90 | 68.02 | 67.56 | 67.76 | 4,724 | -0.14(-0.20%) |
Sep 21, 2017 | 67.91 | 68.07 | 67.90 | 67.90 | 16,557 | +0.03(+0.04%) |
Sep 20, 2017 | 67.95 | 68.12 | 67.70 | 67.87 | 10,937 | -0.08(-0.12%) |
Sep 19, 2017 | 67.98 | 67.99 | 67.65 | 67.95 | 7,922 | +0.08(+0.12%) |
Sep 18, 2017 | 67.72 | 67.96 | 67.72 | 67.87 | 5,069 | +0.13(+0.19%) |
Sep 15, 2017 | 67.78 | 67.93 | 67.74 | 67.74 | 1,922 | +0.11(+0.17%) |
Sep 14, 2017 | 67.53 | 67.93 | 67.52 | 67.62 | 3,910 | +0.09(+0.14%) |
Sep 13, 2017 | 67.36 | 67.94 | 67.36 | 67.53 | 6,815 | -0.11(-0.16%) |
Sep 12, 2017 | 67.60 | 67.65 | 67.36 | 67.64 | 10,264 | +0.43(+0.64%) |
Sep 11, 2017 | 67.20 | 67.69 | 67.19 | 67.21 | 5,245 | +0.16(+0.24%) |
Sep 08, 2017 | 67.35 | 67.68 | 67.03 | 67.05 | 39,042 | -0.22(-0.33%) |
Sep 07, 2017 | 67.62 | 67.72 | 67.27 | 67.27 | 6,991 | -0.15(-0.22%) |
Sep 06, 2017 | 67.31 | 67.65 | 67.31 | 67.42 | 13,551 | +0.12(+0.18%) |
Sep 05, 2017 | 67.59 | 67.65 | 67.23 | 67.30 | 7,267 | -0.65(-0.96%) |
Sep 01, 2017 | 67.65 | 67.95 | 67.65 | 67.95 | 13,224 | -0.02(-0.03%) |
Aug 31, 2017 | 67.72 | 68.12 | 67.72 | 67.97 | 4,861 | +0.33(+0.49%) |
Aug 30, 2017 | 67.61 | 68.02 | 67.56 | 67.64 | 11,834 | -0.14(-0.21%) |
Aug 29, 2017 | 67.47 | 67.88 | 67.47 | 67.78 | 16,087 | -0.05(-0.07%) |
Aug 28, 2017 | 67.85 | 67.89 | 67.63 | 67.83 | 19,140 | -0.03(-0.04%) |
Aug 25, 2017 | 67.61 | 67.86 | 67.55 | 67.86 | 7,760 | +0.25(+0.37%) |
Aug 24, 2017 | 67.30 | 67.72 | 67.30 | 67.61 | 22,449 | +0.16(+0.23%) |
Aug 23, 2017 | 67.08 | 67.58 | 66.76 | 67.45 | 20,675 | -0.13(-0.19%) |
Aug 22, 2017 | 67.22 | 67.69 | 67.22 | 67.58 | 16,485 | +0.44(+0.65%) |
Aug 21, 2017 | 67.13 | 67.35 | 67.11 | 67.14 | 33,135 | -0.05(-0.07%) |
Aug 18, 2017 | 67.05 | 67.48 | 67.01 | 67.19 | 12,563 | +0.06(+0.09%) |
Aug 17, 2017 | 67.45 | 67.60 | 67.00 | 67.13 | 21,786 | -0.34(-0.50%) |
Aug 16, 2017 | 67.45 | 67.80 | 67.45 | 67.47 | 18,494 | -0.10(-0.15%) |
Aug 15, 2017 | 67.53 | 67.57 | 67.34 | 67.57 | 20,703 | +0.19(+0.28%) |
Aug 14, 2017 | 67.51 | 67.60 | 67.28 | 67.38 | 7,223 | +0.23(+0.34%) |
Aug 11, 2017 | 66.85 | 67.47 | 66.85 | 67.15 | 6,707 | +0.25(+0.37%) |
Aug 10, 2017 | 67.93 | 67.93 | 66.89 | 66.90 | 71,873 | -0.91(-1.34%) |
Aug 09, 2017 | 68.35 | 68.35 | 67.44 | 67.81 | 168,523 | -0.69(-1.01%) |
Aug 08, 2017 | 68.55 | 68.71 | 68.50 | 68.50 | 6,624 | -0.15(-0.22%) |
Aug 07, 2017 | 68.57 | 68.69 | 68.57 | 68.65 | 6,295 | -0.02(-0.03%) |
Aug 04, 2017 | 68.58 | 68.72 | 68.52 | 68.67 | 25,508 | -0.05(-0.07%) |
Aug 03, 2017 | 68.70 | 68.79 | 68.68 | 68.72 | 8,443 | -0.11(-0.16%) |
Aug 02, 2017 | 68.77 | 68.93 | 68.77 | 68.83 | 5,382 | -0.16(-0.23%) |
Aug 01, 2017 | 69.09 | 69.09 | 68.80 | 68.99 | 9,397 | -0.10(-0.14%) |
Jul 31, 2017 | 69.25 | 69.68 | 68.90 | 69.09 | 16,926 | -0.11(-0.16%) |
Jul 28, 2017 | 70.22 | 70.22 | 69.00 | 69.20 | 4,912 | -0.39(-0.56%) |
Jul 27, 2017 | 69.93 | 70.99 | 69.14 | 69.59 | 10,900 | -0.37(-0.53%) |
Jul 26, 2017 | 68.83 | 70.22 | 68.83 | 69.96 | 134,710 | +0.87(+1.26%) |
Jul 25, 2017 | 68.77 | 69.10 | 68.77 | 69.09 | 10,308 | +0.22(+0.32%) |
Jul 24, 2017 | 68.62 | 69.00 | 68.62 | 68.87 | 5,550 | -0.11(-0.16%) |
Jul 21, 2017 | 69.00 | 69.00 | 68.78 | 68.98 | 17,856 | -0.02(-0.03%) |
Jul 20, 2017 | 68.65 | 69.00 | 68.65 | 69.00 | 4,424 | +0.20(+0.29%) |
Jul 19, 2017 | 68.98 | 68.98 | 68.64 | 68.80 | 10,981 | +0.00(+0.00%) |
Jul 18, 2017 | 68.98 | 68.99 | 68.70 | 68.80 | 22,628 | +0.12(+0.17%) |
Jul 17, 2017 | 68.80 | 68.99 | 68.64 | 68.68 | 18,479 | -0.03(-0.04%) |
Jul 14, 2017 | 68.50 | 68.98 | 68.29 | 68.71 | 6,295 | -0.24(-0.35%) |
Jul 13, 2017 | 68.50 | 68.97 | 68.50 | 68.95 | 10,519 | +0.32(+0.47%) |
Jul 12, 2017 | 68.50 | 68.80 | 68.36 | 68.63 | 13,438 | +0.08(+0.12%) |
Jul 11, 2017 | 67.80 | 68.55 | 67.80 | 68.55 | 38,540 | +0.16(+0.23%) |
Jul 10, 2017 | 68.29 | 68.40 | 67.80 | 68.39 | 3,914 | -0.23(-0.34%) |
Jul 07, 2017 | 67.55 | 68.78 | 67.53 | 68.62 | 13,899 | -0.07(-0.10%) |
Jul 06, 2017 | 66.83 | 69.00 | 66.83 | 68.69 | 12,538 | -0.03(-0.04%) |
Jul 05, 2017 | 68.61 | 68.74 | 68.26 | 68.72 | 128,122 | +0.14(+0.20%) |