Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 67.90 | 68.03 | 67.66 | 67.97 | 2,399,869 | +0.14(+0.21%) |
Aug 30, 2017 | 67.63 | 67.84 | 67.32 | 67.83 | 2,096,145 | +0.18(+0.26%) |
Aug 29, 2017 | 67.10 | 67.74 | 67.00 | 67.66 | 1,596,840 | +0.43(+0.64%) |
Aug 28, 2017 | 67.00 | 67.31 | 66.80 | 67.22 | 2,253,063 | +0.33(+0.49%) |
Aug 25, 2017 | 66.95 | 67.28 | 66.89 | 66.90 | 1,103,166 | +0.21(+0.32%) |
Aug 24, 2017 | 67.15 | 67.22 | 66.64 | 66.69 | 980,549 | -0.33(-0.50%) |
Aug 23, 2017 | 66.89 | 67.14 | 66.83 | 67.02 | 1,210,796 | -0.15(-0.22%) |
Aug 22, 2017 | 66.75 | 67.16 | 66.75 | 67.17 | 1,731,601 | +0.58(+0.87%) |
Aug 21, 2017 | 66.37 | 66.89 | 66.36 | 66.59 | 2,064,527 | +0.26(+0.39%) |
Aug 18, 2017 | 66.49 | 66.69 | 66.29 | 66.33 | 1,764,074 | -0.25(-0.37%) |
Aug 17, 2017 | 67.00 | 67.29 | 66.55 | 66.58 | 1,675,232 | -0.41(-0.62%) |
Aug 16, 2017 | 66.86 | 67.22 | 66.76 | 67.00 | 1,887,343 | +0.26(+0.40%) |
Aug 15, 2017 | 66.60 | 66.88 | 66.53 | 66.73 | 1,317,899 | +0.13(+0.20%) |
Aug 14, 2017 | 66.23 | 66.70 | 66.19 | 66.60 | 1,238,230 | +0.83(+1.26%) |
Aug 11, 2017 | 66.08 | 66.31 | 65.77 | 65.77 | 1,087,205 | -0.18(-0.27%) |
Aug 10, 2017 | 66.17 | 66.48 | 65.90 | 65.95 | 1,846,887 | -0.37(-0.56%) |
Aug 09, 2017 | 66.33 | 66.52 | 66.23 | 66.32 | 1,650,146 | -0.10(-0.15%) |
Aug 08, 2017 | 66.35 | 66.59 | 66.26 | 66.41 | 1,503,439 | -0.04(-0.07%) |
Aug 07, 2017 | 66.57 | 66.71 | 66.35 | 66.46 | 984,922 | -0.11(-0.17%) |
Aug 04, 2017 | 66.70 | 66.95 | 66.45 | 66.57 | 1,723,575 | -0.09(-0.13%) |
Aug 03, 2017 | 66.45 | 66.76 | 66.33 | 66.66 | 2,144,165 | +0.33(+0.49%) |
Aug 02, 2017 | 66.11 | 66.48 | 65.96 | 66.33 | 1,488,104 | +0.03(+0.04%) |
Aug 01, 2017 | 66.40 | 66.55 | 66.25 | 66.31 | 1,685,368 | +0.06(+0.09%) |
Jul 31, 2017 | 66.06 | 66.41 | 65.94 | 66.25 | 1,552,116 | +0.31(+0.47%) |
Jul 28, 2017 | 66.52 | 66.68 | 65.77 | 65.94 | 1,695,131 | -0.57(-0.86%) |
Jul 27, 2017 | 66.07 | 66.55 | 65.66 | 66.51 | 2,134,911 | +0.70(+1.06%) |
Jul 26, 2017 | 67.00 | 67.00 | 64.77 | 65.81 | 4,163,849 | -0.86(-1.30%) |
Jul 25, 2017 | 66.35 | 66.97 | 66.22 | 66.68 | 2,497,659 | +0.48(+0.73%) |
Jul 24, 2017 | 66.38 | 66.52 | 66.14 | 66.19 | 1,720,795 | -0.25(-0.37%) |
Jul 21, 2017 | 66.02 | 66.48 | 65.99 | 66.44 | 1,571,792 | +0.33(+0.49%) |
Jul 20, 2017 | 65.95 | 66.33 | 65.81 | 66.11 | 2,478,472 | +0.07(+0.11%) |
Jul 19, 2017 | 65.96 | 66.17 | 65.87 | 66.04 | 2,526,783 | +0.11(+0.17%) |
Jul 18, 2017 | 65.76 | 66.09 | 65.58 | 65.93 | 1,569,549 | +0.26(+0.39%) |
Jul 17, 2017 | 65.42 | 65.78 | 65.26 | 65.67 | 1,318,307 | +0.20(+0.31%) |
Jul 14, 2017 | 65.31 | 65.50 | 65.24 | 65.47 | 877,426 | +0.25(+0.38%) |
Jul 13, 2017 | 65.38 | 65.43 | 64.99 | 65.22 | 1,149,431 | -0.16(-0.24%) |
Jul 12, 2017 | 65.43 | 65.70 | 65.37 | 65.38 | 1,324,141 | +0.27(+0.42%) |
Jul 11, 2017 | 65.21 | 65.41 | 65.00 | 65.11 | 1,364,537 | -0.11(-0.16%) |
Jul 10, 2017 | 65.21 | 65.49 | 65.02 | 65.21 | 1,587,394 | -0.01(-0.01%) |
Jul 07, 2017 | 64.84 | 65.40 | 64.78 | 65.22 | 1,665,669 | +0.53(+0.82%) |
Jul 06, 2017 | 64.71 | 64.86 | 64.51 | 64.69 | 1,760,795 | -0.29(-0.45%) |
Jul 05, 2017 | 65.06 | 65.10 | 64.70 | 64.99 | 1,603,918 | +0.28(+0.44%) |
Jul 03, 2017 | 64.74 | 65.09 | 64.63 | 64.70 | 860,117 | +0.04(+0.07%) |
Jun 30, 2017 | 64.69 | 64.92 | 64.54 | 64.66 | 1,657,218 | +0.29(+0.45%) |
Jun 29, 2017 | 64.78 | 64.97 | 63.98 | 64.37 | 2,587,454 | -0.44(-0.68%) |
Jun 28, 2017 | 64.82 | 65.36 | 64.75 | 64.81 | 1,463,259 | +0.36(+0.56%) |
Jun 27, 2017 | 64.55 | 64.83 | 64.45 | 64.45 | 1,172,932 | -0.31(-0.48%) |
Jun 26, 2017 | 64.88 | 65.06 | 64.64 | 64.76 | 1,399,799 | +0.03(+0.04%) |
Jun 23, 2017 | 64.59 | 64.87 | 64.53 | 64.73 | 1,870,888 | +0.06(+0.10%) |
Jun 22, 2017 | 64.65 | 64.84 | 64.37 | 64.67 | 1,206,501 | -0.04(-0.05%) |
Jun 21, 2017 | 65.03 | 65.26 | 64.46 | 64.70 | 2,913,294 | -0.33(-0.50%) |
Jun 20, 2017 | 65.29 | 65.62 | 65.03 | 65.03 | 1,446,729 | -0.36(-0.55%) |
Jun 19, 2017 | 65.40 | 65.69 | 65.15 | 65.39 | 2,546,244 | +0.04(+0.05%) |
Jun 16, 2017 | 65.41 | 65.66 | 65.18 | 65.36 | 2,951,265 | +0.08(+0.12%) |
Jun 15, 2017 | 64.48 | 65.38 | 64.48 | 65.28 | 2,862,501 | +0.56(+0.86%) |
Jun 14, 2017 | 64.91 | 65.13 | 64.59 | 64.72 | 1,693,170 | +0.04(+0.07%) |
Jun 13, 2017 | 64.25 | 64.90 | 64.14 | 64.68 | 1,624,437 | +0.43(+0.67%) |
Jun 12, 2017 | 64.04 | 64.35 | 63.91 | 64.25 | 2,225,163 | +0.20(+0.32%) |
Jun 09, 2017 | 63.88 | 64.15 | 63.68 | 64.04 | 2,297,196 | +0.10(+0.15%) |
Jun 08, 2017 | 64.81 | 63.74 | 63.95 | 2,532,664 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.53 | 64.79 | 64.45 | 64.64 | 1,853,375 | +0.30(+0.47%) |
Jun 06, 2017 | 64.82 | 64.93 | 64.20 | 64.34 | 2,025,278 | -0.44(-0.68%) |
Jun 05, 2017 | 64.88 | 65.29 | 64.62 | 64.78 | 1,738,828 | -0.30(-0.46%) |
Jun 02, 2017 | 64.60 | 65.22 | 64.50 | 65.07 | 2,119,523 | +0.69(+1.08%) |