Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.82 | 64.65 | 63.63 | 64.53 | 2,661,230 | +0.59(+0.92%) |
Sep 28, 2017 | 64.57 | 64.67 | 63.38 | 63.94 | 3,627,298 | -0.87(-1.34%) |
Sep 27, 2017 | 65.22 | 64.54 | 64.80 | 2,398,320 | +0.01(+0.01%) | |
Sep 26, 2017 | 65.21 | 65.25 | 64.72 | 64.80 | 2,208,306 | -0.37(-0.57%) |
Sep 25, 2017 | 65.66 | 65.73 | 64.61 | 65.17 | 3,176,966 | -0.46(-0.70%) |
Sep 22, 2017 | 65.54 | 65.97 | 65.28 | 65.63 | 1,933,647 | +0.03(+0.05%) |
Sep 21, 2017 | 65.29 | 65.75 | 65.26 | 65.59 | 2,123,688 | +0.24(+0.37%) |
Sep 20, 2017 | 64.89 | 65.72 | 64.80 | 65.35 | 2,953,684 | +0.62(+0.96%) |
Sep 19, 2017 | 65.33 | 65.43 | 64.67 | 64.73 | 3,826,324 | -0.73(-1.12%) |
Sep 18, 2017 | 64.70 | 65.58 | 64.31 | 65.46 | 3,370,804 | +0.83(+1.29%) |
Sep 15, 2017 | 63.52 | 64.69 | 63.21 | 64.63 | 5,832,752 | +1.08(+1.71%) |
Sep 14, 2017 | 62.82 | 63.63 | 62.51 | 63.54 | 2,952,455 | +0.58(+0.92%) |
Sep 13, 2017 | 62.64 | 62.98 | 62.35 | 62.96 | 2,543,485 | +0.28(+0.44%) |
Sep 12, 2017 | 61.76 | 62.73 | 61.73 | 62.69 | 2,954,941 | +1.05(+1.70%) |
Sep 11, 2017 | 61.08 | 61.66 | 60.91 | 61.64 | 2,602,006 | +1.02(+1.68%) |
Sep 08, 2017 | 59.83 | 60.86 | 59.74 | 60.62 | 2,113,085 | +0.69(+1.15%) |
Sep 07, 2017 | 60.07 | 60.10 | 59.35 | 59.93 | 1,712,761 | -0.01(-0.01%) |
Sep 06, 2017 | 60.14 | 60.18 | 59.76 | 59.94 | 2,023,568 | +0.19(+0.32%) |
Sep 05, 2017 | 60.17 | 60.44 | 59.44 | 59.75 | 2,426,518 | -0.45(-0.74%) |
Sep 01, 2017 | 60.54 | 60.63 | 60.15 | 60.19 | 2,031,787 | -0.11(-0.18%) |
Aug 31, 2017 | 60.04 | 60.40 | 59.82 | 60.30 | 2,681,017 | +0.60(+1.00%) |
Aug 30, 2017 | 59.24 | 59.80 | 59.23 | 59.70 | 3,048,401 | +0.45(+0.75%) |
Aug 29, 2017 | 58.96 | 59.41 | 58.67 | 59.26 | 3,195,038 | +0.07(+0.11%) |
Aug 28, 2017 | 59.65 | 59.78 | 59.03 | 59.19 | 1,570,702 | -0.22(-0.37%) |
Aug 25, 2017 | 59.70 | 59.80 | 59.31 | 59.41 | 2,064,319 | +0.05(+0.08%) |
Aug 24, 2017 | 59.97 | 59.97 | 59.27 | 59.36 | 3,011,181 | -0.48(-0.80%) |
Aug 23, 2017 | 60.02 | 60.29 | 59.76 | 59.84 | 1,407,576 | -0.58(-0.96%) |
Aug 22, 2017 | 59.92 | 60.59 | 59.83 | 60.42 | 2,757,815 | +0.64(+1.07%) |
Aug 21, 2017 | 59.77 | 59.99 | 59.40 | 59.78 | 2,539,685 | -0.05(-0.08%) |
Aug 18, 2017 | 60.18 | 60.47 | 59.83 | 59.83 | 2,690,751 | -0.44(-0.72%) |
Aug 17, 2017 | 60.10 | 61.07 | 60.06 | 60.27 | 4,951,263 | -0.80(-1.31%) |
Aug 16, 2017 | 60.95 | 61.29 | 60.87 | 61.07 | 2,503,046 | +0.30(+0.50%) |
Aug 15, 2017 | 60.87 | 61.25 | 60.60 | 60.76 | 2,349,039 | -0.14(-0.23%) |
Aug 14, 2017 | 60.66 | 60.99 | 60.35 | 60.91 | 2,419,178 | +0.84(+1.40%) |
Aug 11, 2017 | 60.28 | 60.44 | 59.98 | 60.07 | 1,540,732 | -0.14(-0.24%) |
Aug 10, 2017 | 61.32 | 60.17 | 60.21 | 3,218,318 | -1.25(-2.04%) | |
Aug 09, 2017 | 61.15 | 61.64 | 61.06 | 61.46 | 3,769,145 | +0.13(+0.21%) |
Aug 08, 2017 | 61.94 | 62.43 | 61.28 | 61.33 | 5,676,378 | -0.84(-1.35%) |
Aug 07, 2017 | 61.98 | 62.55 | 61.91 | 62.17 | 3,804,912 | -0.45(-0.72%) |
Aug 04, 2017 | 61.91 | 62.66 | 61.86 | 62.63 | 3,306,297 | +0.77(+1.25%) |
Aug 03, 2017 | 62.10 | 62.17 | 61.32 | 61.86 | 5,395,301 | -0.41(-0.66%) |
Aug 02, 2017 | 61.68 | 62.55 | 61.44 | 62.27 | 6,931,188 | +0.37(+0.60%) |
Aug 01, 2017 | 62.92 | 62.92 | 60.15 | 61.90 | 12,857,445 | -3.33(-5.10%) |
Jul 31, 2017 | 65.37 | 65.91 | 64.89 | 65.22 | 4,409,761 | -0.15(-0.23%) |
Jul 28, 2017 | 65.39 | 65.51 | 64.70 | 65.37 | 2,081,430 | -0.05(-0.08%) |
Jul 27, 2017 | 65.94 | 66.00 | 64.97 | 65.42 | 3,165,744 | -0.43(-0.65%) |
Jul 26, 2017 | 66.14 | 66.14 | 65.44 | 65.85 | 2,185,753 | -0.28(-0.42%) |
Jul 25, 2017 | 66.26 | 66.34 | 65.63 | 66.12 | 2,773,478 | +0.57(+0.86%) |
Jul 24, 2017 | 65.85 | 65.94 | 65.41 | 65.56 | 2,143,813 | -0.27(-0.41%) |
Jul 21, 2017 | 66.01 | 66.19 | 65.31 | 65.82 | 2,923,040 | -0.49(-0.74%) |
Jul 20, 2017 | 66.97 | 66.29 | 66.31 | 1,835,706 | -0.68(-1.02%) | |
Jul 19, 2017 | 67.05 | 67.18 | 66.50 | 67.00 | 2,109,436 | +0.12(+0.19%) |
Jul 18, 2017 | 66.82 | 66.87 | 66.37 | 66.87 | 1,899,821 | +0.02(+0.02%) |
Jul 17, 2017 | 67.08 | 67.12 | 66.73 | 66.86 | 2,169,432 | -0.33(-0.50%) |
Jul 14, 2017 | 67.12 | 67.39 | 67.00 | 67.19 | 2,019,480 | +0.24(+0.36%) |
Jul 13, 2017 | 67.02 | 67.26 | 66.63 | 66.95 | 2,228,975 | -0.16(-0.24%) |
Jul 12, 2017 | 67.34 | 68.04 | 67.08 | 67.11 | 2,211,545 | +0.05(+0.07%) |
Jul 11, 2017 | 66.93 | 67.10 | 66.24 | 67.06 | 2,777,350 | +0.04(+0.06%) |
Jul 10, 2017 | 66.08 | 67.37 | 66.08 | 67.02 | 2,685,610 | +0.87(+1.31%) |
Jul 07, 2017 | 65.47 | 66.60 | 65.31 | 66.15 | 2,320,679 | +0.68(+1.03%) |
Jul 06, 2017 | 65.28 | 65.83 | 65.23 | 65.47 | 2,307,549 | -0.07(-0.10%) |
Jul 05, 2017 | 65.29 | 65.73 | 65.01 | 65.54 | 2,270,731 | +0.23(+0.36%) |