Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.85 | 63.36 | 62.80 | 63.24 | 1,769,653 | +0.68(+1.09%) |
Sep 28, 2017 | 62.33 | 62.63 | 62.21 | 62.56 | 2,816,541 | -0.07(-0.11%) |
Sep 27, 2017 | 62.51 | 62.74 | 62.32 | 62.63 | 1,199,393 | -0.02(-0.03%) |
Sep 26, 2017 | 62.89 | 62.96 | 62.59 | 62.65 | 1,041,775 | -0.04(-0.07%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.46 | 62.69 | 1,124,340 | -1.16(-1.82%) |
Sep 22, 2017 | 63.91 | 63.93 | 63.78 | 63.86 | 724,729 | -0.48(-0.75%) |
Sep 21, 2017 | 64.55 | 64.56 | 64.16 | 64.34 | 535,186 | +0.06(+0.10%) |
Sep 20, 2017 | 64.63 | 64.69 | 63.80 | 64.28 | 692,739 | -0.39(-0.60%) |
Sep 19, 2017 | 64.49 | 64.66 | 64.38 | 64.66 | 705,956 | +0.07(+0.12%) |
Sep 18, 2017 | 64.65 | 64.73 | 64.46 | 64.59 | 1,066,555 | +0.56(+0.87%) |
Sep 15, 2017 | 63.74 | 64.08 | 63.68 | 64.03 | 541,348 | +0.46(+0.72%) |
Sep 14, 2017 | 63.46 | 63.66 | 63.36 | 63.58 | 842,865 | +0.04(+0.06%) |
Sep 13, 2017 | 63.66 | 63.66 | 63.45 | 63.54 | 900,810 | -0.28(-0.44%) |
Sep 12, 2017 | 63.87 | 63.87 | 63.70 | 63.82 | 1,018,500 | -0.06(-0.10%) |
Sep 11, 2017 | 63.81 | 63.88 | 63.45 | 63.88 | 770,695 | +0.88(+1.39%) |
Sep 08, 2017 | 63.24 | 63.28 | 62.91 | 63.01 | 623,024 | -0.24(-0.37%) |
Sep 07, 2017 | 63.06 | 63.24 | 63.00 | 63.24 | 668,122 | +0.40(+0.64%) |
Sep 06, 2017 | 62.77 | 62.89 | 62.66 | 62.84 | 319,827 | +0.31(+0.49%) |
Sep 05, 2017 | 62.80 | 62.95 | 62.31 | 62.53 | 1,167,253 | -0.89(-1.41%) |
Sep 01, 2017 | 63.31 | 63.45 | 63.17 | 63.43 | 1,096,345 | +0.32(+0.50%) |
Aug 31, 2017 | 63.03 | 63.20 | 62.95 | 63.11 | 916,289 | +0.21(+0.33%) |
Aug 30, 2017 | 62.90 | 63.00 | 62.81 | 62.90 | 1,020,394 | +0.18(+0.29%) |
Aug 29, 2017 | 62.32 | 62.78 | 62.24 | 62.72 | 1,282,875 | -0.15(-0.24%) |
Aug 28, 2017 | 63.10 | 63.11 | 62.79 | 62.87 | 2,140,827 | -0.25(-0.40%) |
Aug 25, 2017 | 63.32 | 63.05 | 63.12 | 2,528,059 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.81 | 62.96 | 62.58 | 62.88 | 6,051,537 | +0.29(+0.46%) |
Aug 23, 2017 | 62.29 | 62.66 | 62.27 | 62.59 | 421,536 | +0.11(+0.17%) |
Aug 22, 2017 | 62.14 | 62.49 | 62.09 | 62.48 | 924,285 | +0.80(+1.29%) |
Aug 21, 2017 | 61.69 | 61.75 | 61.46 | 61.69 | 431,789 | +0.25(+0.40%) |
Aug 18, 2017 | 61.43 | 61.74 | 61.16 | 61.44 | 887,404 | +0.31(+0.50%) |
Aug 17, 2017 | 61.67 | 61.79 | 61.08 | 61.13 | 1,507,432 | -0.78(-1.26%) |
Aug 16, 2017 | 61.71 | 61.93 | 61.71 | 61.91 | 416,382 | +0.63(+1.03%) |
Aug 15, 2017 | 61.34 | 61.34 | 61.08 | 61.28 | 286,473 | -0.08(-0.13%) |
Aug 14, 2017 | 61.32 | 61.48 | 61.20 | 61.36 | 606,987 | +0.73(+1.20%) |
Aug 11, 2017 | 60.61 | 60.89 | 60.45 | 60.63 | 1,819,329 | +0.07(+0.12%) |
Aug 10, 2017 | 61.54 | 61.60 | 60.53 | 60.56 | 1,678,986 | -1.58(-2.54%) |
Aug 09, 2017 | 61.96 | 62.17 | 61.86 | 62.14 | 1,183,687 | -0.57(-0.91%) |
Aug 08, 2017 | 62.72 | 63.02 | 62.56 | 62.71 | 1,022,428 | +0.10(+0.15%) |
Aug 07, 2017 | 62.37 | 62.61 | 62.37 | 62.61 | 748,248 | +0.27(+0.44%) |
Aug 04, 2017 | 62.18 | 62.34 | 62.01 | 62.34 | 1,162,003 | +0.29(+0.47%) |
Aug 03, 2017 | 62.00 | 62.08 | 61.79 | 62.05 | 778,940 | -0.32(-0.51%) |
Aug 02, 2017 | 62.59 | 62.59 | 62.06 | 62.37 | 2,626,189 | -0.03(-0.04%) |
Aug 01, 2017 | 62.55 | 62.55 | 62.32 | 62.39 | 1,842,451 | +0.36(+0.58%) |
Jul 31, 2017 | 62.23 | 62.23 | 61.97 | 62.04 | 695,006 | +0.12(+0.20%) |
Jul 28, 2017 | 61.75 | 61.96 | 61.61 | 61.91 | 757,803 | -0.04(-0.07%) |
Jul 27, 2017 | 62.53 | 62.60 | 61.65 | 61.96 | 5,218,418 | -0.42(-0.67%) |
Jul 26, 2017 | 62.04 | 62.39 | 61.96 | 62.38 | 737,871 | +0.37(+0.59%) |
Jul 25, 2017 | 62.18 | 62.18 | 61.98 | 62.01 | 446,020 | -0.08(-0.13%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.92 | 62.09 | 657,843 | +0.34(+0.55%) |
Jul 21, 2017 | 61.66 | 61.75 | 61.59 | 61.75 | 922,884 | +0.00(+0.00%) |
Jul 20, 2017 | 61.80 | 61.84 | 61.64 | 61.75 | 514,328 | -0.10(-0.16%) |
Jul 19, 2017 | 61.89 | 61.92 | 61.76 | 61.84 | 567,022 | +0.45(+0.73%) |
Jul 18, 2017 | 61.14 | 61.42 | 61.04 | 61.40 | 780,178 | +0.23(+0.37%) |
Jul 17, 2017 | 61.29 | 61.29 | 61.06 | 61.17 | 1,490,819 | -0.37(-0.60%) |
Jul 14, 2017 | 61.24 | 61.57 | 61.16 | 61.54 | 850,018 | +0.65(+1.06%) |
Jul 13, 2017 | 60.75 | 60.91 | 60.69 | 60.89 | 2,741,459 | +0.18(+0.29%) |
Jul 12, 2017 | 60.28 | 60.76 | 60.26 | 60.71 | 6,625,010 | +1.05(+1.76%) |
Jul 11, 2017 | 59.48 | 59.71 | 59.34 | 59.66 | 507,521 | +0.60(+1.02%) |
Jul 10, 2017 | 58.66 | 59.13 | 58.66 | 59.06 | 895,037 | +0.39(+0.67%) |
Jul 07, 2017 | 58.67 | 58.74 | 58.43 | 58.66 | 568,314 | +0.19(+0.33%) |
Jul 06, 2017 | 58.74 | 58.82 | 58.45 | 58.47 | 787,620 | -0.72(-1.21%) |
Jul 05, 2017 | 58.93 | 59.23 | 58.78 | 59.19 | 1,139,305 | -0.04(-0.06%) |