Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.04 | 66.30 | 66.02 | 66.22 | 11,444 | +0.25(+0.38%) |
Sep 28, 2017 | 65.89 | 66.03 | 65.51 | 65.97 | 18,408 | +0.26(+0.39%) |
Sep 27, 2017 | 64.82 | 65.90 | 64.75 | 65.71 | 18,055 | +1.23(+1.90%) |
Sep 26, 2017 | 64.27 | 64.50 | 64.27 | 64.48 | 4,551 | +0.39(+0.60%) |
Sep 25, 2017 | 64.12 | 64.26 | 63.84 | 64.10 | 20,977 | -0.09(-0.14%) |
Sep 22, 2017 | 63.74 | 64.23 | 63.74 | 64.19 | 25,177 | +0.43(+0.68%) |
Sep 21, 2017 | 63.79 | 63.93 | 63.62 | 63.76 | 14,605 | +0.07(+0.10%) |
Sep 20, 2017 | 63.68 | 63.87 | 63.68 | 63.69 | 7,359 | +0.08(+0.13%) |
Sep 19, 2017 | 63.84 | 63.84 | 63.60 | 63.61 | 15,296 | -0.19(-0.30%) |
Sep 18, 2017 | 63.38 | 64.02 | 63.38 | 63.80 | 11,635 | +0.74(+1.18%) |
Sep 15, 2017 | 62.96 | 63.11 | 62.91 | 63.06 | 4,201 | +0.19(+0.31%) |
Sep 14, 2017 | 62.98 | 63.06 | 62.87 | 62.87 | 18,244 | -0.16(-0.25%) |
Sep 13, 2017 | 62.78 | 63.07 | 62.78 | 63.03 | 8,742 | +0.24(+0.38%) |
Sep 12, 2017 | 62.62 | 62.83 | 62.62 | 62.79 | 7,416 | +0.37(+0.60%) |
Sep 11, 2017 | 62.22 | 62.45 | 62.22 | 62.42 | 12,060 | +0.68(+1.10%) |
Sep 08, 2017 | 61.56 | 61.94 | 61.56 | 61.74 | 7,517 | +0.25(+0.40%) |
Sep 07, 2017 | 61.94 | 61.94 | 61.39 | 61.49 | 16,302 | -0.34(-0.55%) |
Sep 06, 2017 | 62.02 | 62.02 | 61.70 | 61.83 | 8,719 | +0.10(+0.17%) |
Sep 05, 2017 | 62.29 | 62.45 | 61.65 | 61.72 | 27,194 | -0.62(-1.00%) |
Sep 01, 2017 | 62.17 | 62.35 | 62.07 | 62.35 | 12,985 | +0.45(+0.73%) |
Aug 31, 2017 | 61.70 | 61.99 | 61.60 | 61.90 | 10,618 | +0.50(+0.82%) |
Aug 30, 2017 | 60.99 | 61.40 | 60.99 | 61.39 | 17,912 | +0.33(+0.54%) |
Aug 29, 2017 | 60.57 | 61.11 | 60.50 | 61.06 | 5,696 | +0.03(+0.05%) |
Aug 28, 2017 | 61.09 | 61.09 | 60.82 | 61.03 | 15,289 | +0.16(+0.26%) |
Aug 25, 2017 | 60.96 | 61.00 | 60.83 | 60.87 | 8,853 | +0.04(+0.06%) |
Aug 24, 2017 | 60.97 | 61.00 | 60.75 | 60.83 | 14,128 | +0.11(+0.18%) |
Aug 23, 2017 | 60.59 | 60.88 | 60.53 | 60.73 | 17,189 | -0.15(-0.24%) |
Aug 22, 2017 | 60.47 | 60.95 | 60.47 | 60.87 | 24,567 | +0.53(+0.87%) |
Aug 21, 2017 | 60.35 | 60.35 | 60.06 | 60.35 | 19,246 | -0.01(-0.02%) |
Aug 18, 2017 | 60.26 | 60.52 | 60.13 | 60.36 | 19,344 | +0.00(+0.01%) |
Aug 17, 2017 | 61.36 | 61.61 | 60.35 | 60.35 | 16,008 | -1.27(-2.06%) |
Aug 16, 2017 | 61.67 | 61.91 | 61.56 | 61.63 | 17,528 | +0.16(+0.26%) |
Aug 15, 2017 | 62.16 | 62.16 | 61.47 | 61.47 | 17,547 | -0.56(-0.90%) |
Aug 14, 2017 | 61.54 | 62.02 | 61.54 | 62.02 | 20,736 | +0.93(+1.52%) |
Aug 11, 2017 | 60.99 | 61.18 | 60.81 | 61.10 | 9,280 | +0.04(+0.07%) |
Aug 10, 2017 | 61.75 | 61.75 | 61.05 | 61.05 | 14,319 | -0.98(-1.57%) |
Aug 09, 2017 | 62.26 | 62.34 | 61.90 | 62.03 | 26,906 | -0.65(-1.04%) |
Aug 08, 2017 | 62.85 | 63.41 | 62.63 | 62.68 | 26,744 | -0.20(-0.31%) |
Aug 07, 2017 | 62.89 | 62.97 | 62.58 | 62.88 | 13,249 | +0.15(+0.23%) |
Aug 04, 2017 | 62.66 | 62.82 | 62.49 | 62.73 | 21,073 | +0.10(+0.16%) |
Aug 03, 2017 | 62.91 | 62.97 | 62.51 | 62.63 | 15,138 | -0.10(-0.16%) |
Aug 02, 2017 | 63.70 | 63.70 | 62.59 | 62.74 | 16,750 | -0.90(-1.42%) |
Aug 01, 2017 | 63.66 | 63.67 | 63.33 | 63.64 | 9,506 | +0.09(+0.14%) |
Jul 31, 2017 | 63.71 | 63.71 | 63.26 | 63.55 | 13,492 | +0.01(+0.02%) |
Jul 28, 2017 | 63.49 | 63.61 | 63.28 | 63.53 | 13,219 | +0.00(+0.00%) |
Jul 27, 2017 | 64.23 | 64.24 | 63.31 | 63.53 | 18,323 | -0.48(-0.75%) |
Jul 26, 2017 | 64.40 | 64.40 | 63.98 | 64.01 | 18,168 | -0.27(-0.43%) |
Jul 25, 2017 | 64.10 | 64.31 | 64.09 | 64.29 | 13,684 | +0.55(+0.86%) |
Jul 24, 2017 | 63.58 | 63.78 | 63.45 | 63.74 | 25,474 | +0.13(+0.21%) |
Jul 21, 2017 | 63.83 | 63.83 | 63.57 | 63.61 | 6,868 | -0.35(-0.55%) |
Jul 20, 2017 | 63.91 | 63.96 | 63.76 | 63.96 | 15,307 | +0.17(+0.27%) |
Jul 19, 2017 | 63.28 | 63.85 | 63.28 | 63.78 | 8,510 | +0.62(+0.98%) |
Jul 18, 2017 | 63.14 | 63.17 | 63.02 | 63.16 | 6,977 | -0.14(-0.22%) |
Jul 17, 2017 | 63.22 | 63.44 | 63.22 | 63.31 | 23,943 | +0.11(+0.18%) |
Jul 14, 2017 | 62.92 | 63.32 | 62.92 | 63.19 | 15,149 | +0.23(+0.37%) |
Jul 13, 2017 | 62.92 | 62.96 | 62.61 | 62.96 | 15,842 | +0.00(+0.00%) |
Jul 12, 2017 | 62.83 | 63.31 | 62.81 | 62.96 | 19,696 | +0.59(+0.94%) |
Jul 11, 2017 | 62.33 | 62.51 | 62.28 | 62.37 | 13,782 | -0.01(-0.01%) |
Jul 10, 2017 | 62.61 | 62.69 | 62.23 | 62.38 | 12,192 | -0.31(-0.50%) |
Jul 07, 2017 | 62.14 | 62.69 | 62.14 | 62.69 | 9,544 | +0.72(+1.17%) |
Jul 06, 2017 | 62.32 | 62.53 | 61.92 | 61.97 | 32,272 | -0.84(-1.34%) |
Jul 05, 2017 | 63.10 | 63.10 | 62.53 | 62.81 | 16,876 | -0.42(-0.66%) |