Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.06 | 66.29 | 65.58 | 66.00 | 5,074,087 | +0.05(+0.07%) |
Sep 28, 2017 | 65.95 | 66.13 | 65.52 | 65.95 | 4,241,326 | -0.17(-0.26%) |
Sep 27, 2017 | 66.32 | 66.55 | 65.58 | 66.12 | 4,076,431 | -0.15(-0.22%) |
Sep 26, 2017 | 66.09 | 66.46 | 65.86 | 66.27 | 3,432,451 | +0.23(+0.34%) |
Sep 25, 2017 | 64.78 | 66.24 | 64.63 | 66.04 | 6,241,172 | +1.41(+2.18%) |
Sep 22, 2017 | 64.28 | 64.85 | 63.81 | 64.63 | 8,050,965 | +0.06(+0.09%) |
Sep 21, 2017 | 65.45 | 65.51 | 64.26 | 64.57 | 6,472,985 | -0.93(-1.41%) |
Sep 20, 2017 | 67.52 | 67.98 | 65.07 | 65.50 | 12,252,645 | -1.95(-2.89%) |
Sep 19, 2017 | 67.97 | 68.17 | 67.28 | 67.44 | 5,628,681 | -0.17(-0.25%) |
Sep 18, 2017 | 67.52 | 67.79 | 67.25 | 67.61 | 5,339,266 | +0.11(+0.17%) |
Sep 15, 2017 | 66.72 | 67.65 | 66.13 | 67.50 | 9,220,419 | +0.43(+0.64%) |
Sep 14, 2017 | 67.26 | 67.41 | 66.85 | 67.07 | 5,647,531 | -0.36(-0.53%) |
Sep 13, 2017 | 66.79 | 67.92 | 66.66 | 67.43 | 8,395,541 | +0.53(+0.79%) |
Sep 12, 2017 | 64.93 | 67.19 | 64.79 | 66.90 | 9,916,633 | +2.20(+3.40%) |
Sep 11, 2017 | 64.93 | 64.93 | 64.42 | 64.70 | 4,662,834 | +0.00(+0.00%) |
Sep 08, 2017 | 64.94 | 65.37 | 64.51 | 64.70 | 5,240,213 | -0.56(-0.86%) |
Sep 07, 2017 | 64.91 | 65.42 | 64.56 | 65.26 | 6,845,929 | +0.43(+0.66%) |
Sep 06, 2017 | 63.98 | 64.93 | 63.98 | 64.83 | 6,291,554 | +0.97(+1.51%) |
Sep 05, 2017 | 62.99 | 64.08 | 62.92 | 63.86 | 5,689,854 | +0.62(+0.99%) |
Sep 01, 2017 | 62.93 | 63.67 | 62.74 | 63.24 | 5,734,122 | +0.47(+0.75%) |
Aug 31, 2017 | 62.09 | 63.13 | 62.08 | 62.77 | 6,799,843 | +0.78(+1.26%) |
Aug 30, 2017 | 61.75 | 62.22 | 61.66 | 61.99 | 4,444,391 | +0.24(+0.38%) |
Aug 29, 2017 | 61.22 | 61.94 | 60.87 | 61.75 | 5,564,556 | +0.51(+0.83%) |
Aug 28, 2017 | 61.28 | 61.65 | 61.01 | 61.24 | 6,244,767 | +0.09(+0.15%) |
Aug 25, 2017 | 61.33 | 61.91 | 61.14 | 61.15 | 7,906,000 | -0.03(-0.05%) |
Aug 24, 2017 | 62.65 | 63.01 | 60.54 | 61.19 | 11,699,802 | -1.80(-2.86%) |
Aug 23, 2017 | 62.90 | 63.21 | 62.57 | 62.99 | 4,119,371 | -0.12(-0.19%) |
Aug 22, 2017 | 63.18 | 63.62 | 63.02 | 63.11 | 6,664,779 | +0.10(+0.15%) |
Aug 21, 2017 | 63.05 | 63.24 | 62.91 | 63.01 | 4,481,137 | -0.02(-0.03%) |
Aug 18, 2017 | 63.67 | 63.91 | 62.94 | 63.03 | 6,167,339 | -1.00(-1.56%) |
Aug 17, 2017 | 64.17 | 64.75 | 64.01 | 64.03 | 5,507,813 | -0.29(-0.45%) |
Aug 16, 2017 | 64.47 | 65.03 | 64.12 | 64.32 | 4,403,502 | +0.11(+0.18%) |
Aug 15, 2017 | 64.49 | 64.66 | 64.04 | 64.21 | 3,824,806 | -0.15(-0.24%) |
Aug 14, 2017 | 64.55 | 65.04 | 64.26 | 64.36 | 4,682,851 | -0.09(-0.14%) |
Aug 11, 2017 | 64.08 | 64.77 | 64.08 | 64.45 | 3,678,569 | +0.22(+0.34%) |
Aug 10, 2017 | 64.21 | 65.17 | 64.03 | 64.23 | 5,683,594 | -0.24(-0.37%) |
Aug 09, 2017 | 63.65 | 64.51 | 63.35 | 64.46 | 6,038,992 | +0.70(+1.09%) |
Aug 08, 2017 | 63.82 | 64.12 | 62.27 | 63.77 | 10,642,314 | -0.45(-0.70%) |
Aug 07, 2017 | 63.30 | 64.34 | 63.30 | 64.21 | 5,671,938 | +0.93(+1.48%) |
Aug 04, 2017 | 64.29 | 64.32 | 63.24 | 63.28 | 7,466,479 | -0.51(-0.80%) |
Aug 03, 2017 | 64.42 | 64.77 | 63.73 | 63.79 | 6,228,767 | -0.93(-1.44%) |
Aug 02, 2017 | 64.61 | 65.15 | 64.52 | 64.72 | 5,587,235 | +0.04(+0.06%) |
Aug 01, 2017 | 64.85 | 65.17 | 64.48 | 64.68 | 5,110,603 | -0.19(-0.29%) |
Jul 31, 2017 | 64.93 | 65.43 | 64.62 | 64.87 | 6,233,213 | +0.15(+0.23%) |
Jul 28, 2017 | 64.04 | 64.89 | 63.99 | 64.72 | 4,897,067 | +0.67(+1.05%) |
Jul 27, 2017 | 63.45 | 64.05 | 63.01 | 64.05 | 4,622,657 | +0.51(+0.80%) |
Jul 26, 2017 | 64.09 | 64.09 | 62.52 | 63.54 | 8,132,524 | -0.50(-0.79%) |
Jul 25, 2017 | 62.88 | 64.09 | 62.70 | 64.04 | 5,771,006 | +1.47(+2.35%) |
Jul 24, 2017 | 62.44 | 62.78 | 62.22 | 62.57 | 3,656,185 | +0.06(+0.09%) |
Jul 21, 2017 | 62.57 | 62.79 | 62.18 | 62.52 | 4,225,355 | -0.11(-0.17%) |
Jul 20, 2017 | 62.98 | 62.10 | 62.62 | 7,537,585 | +0.22(+0.35%) | |
Jul 19, 2017 | 62.99 | 63.49 | 62.36 | 62.40 | 8,593,633 | -0.49(-0.78%) |
Jul 18, 2017 | 63.10 | 63.20 | 62.48 | 62.90 | 5,963,293 | -0.24(-0.38%) |
Jul 17, 2017 | 63.05 | 63.26 | 62.81 | 63.14 | 5,757,755 | +0.30(+0.47%) |
Jul 14, 2017 | 62.85 | 63.12 | 62.62 | 62.84 | 5,122,231 | +0.01(+0.01%) |
Jul 13, 2017 | 62.63 | 63.09 | 62.58 | 62.83 | 6,059,128 | +0.38(+0.61%) |
Jul 12, 2017 | 62.81 | 63.24 | 62.37 | 62.45 | 5,793,714 | -0.15(-0.24%) |
Jul 11, 2017 | 63.04 | 63.08 | 62.38 | 62.60 | 5,774,235 | -0.40(-0.64%) |
Jul 10, 2017 | 63.41 | 63.59 | 62.71 | 63.01 | 6,018,080 | -0.40(-0.64%) |
Jul 07, 2017 | 63.54 | 63.81 | 62.94 | 63.41 | 4,269,237 | -0.06(-0.09%) |
Jul 06, 2017 | 64.35 | 64.45 | 63.43 | 63.47 | 5,488,347 | -0.77(-1.19%) |
Jul 05, 2017 | 64.83 | 65.02 | 64.23 | 64.23 | 5,823,373 | -0.77(-1.19%) |