Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.14 | 67.62 | 66.64 | 67.62 | 7,263,191 | +0.09(+0.13%) |
Sep 28, 2017 | 67.21 | 67.72 | 67.16 | 67.54 | 1,525,358 | +0.24(+0.36%) |
Sep 27, 2017 | 67.86 | 67.91 | 66.88 | 67.29 | 1,982,547 | -0.38(-0.56%) |
Sep 26, 2017 | 67.26 | 67.69 | 66.99 | 67.67 | 2,848,058 | +0.77(+1.15%) |
Sep 25, 2017 | 66.40 | 67.53 | 66.19 | 66.90 | 2,306,262 | +0.51(+0.76%) |
Sep 22, 2017 | 65.57 | 66.57 | 65.41 | 66.40 | 2,128,711 | +0.83(+1.26%) |
Sep 21, 2017 | 65.23 | 65.74 | 65.06 | 65.57 | 1,216,610 | +0.29(+0.45%) |
Sep 20, 2017 | 65.26 | 65.58 | 64.89 | 65.28 | 1,479,739 | +0.15(+0.22%) |
Sep 19, 2017 | 64.81 | 65.31 | 64.47 | 65.13 | 2,030,571 | +0.32(+0.50%) |
Sep 18, 2017 | 64.84 | 65.05 | 64.59 | 64.81 | 2,266,594 | -0.07(-0.10%) |
Sep 15, 2017 | 64.71 | 65.13 | 64.33 | 64.88 | 2,515,380 | +0.11(+0.17%) |
Sep 14, 2017 | 64.85 | 64.97 | 64.18 | 64.77 | 1,773,456 | -0.16(-0.24%) |
Sep 13, 2017 | 64.14 | 65.10 | 64.10 | 64.93 | 1,913,831 | +0.59(+0.92%) |
Sep 12, 2017 | 64.24 | 64.51 | 63.93 | 64.33 | 1,245,841 | +0.12(+0.18%) |
Sep 11, 2017 | 63.94 | 64.56 | 63.87 | 64.22 | 2,674,729 | +0.79(+1.24%) |
Sep 08, 2017 | 62.21 | 63.62 | 62.06 | 63.43 | 2,621,331 | +1.22(+1.96%) |
Sep 07, 2017 | 62.20 | 62.48 | 61.86 | 62.21 | 1,558,956 | +0.21(+0.35%) |
Sep 06, 2017 | 62.12 | 62.32 | 61.63 | 62.00 | 1,535,977 | +0.07(+0.11%) |
Sep 05, 2017 | 62.73 | 62.76 | 61.25 | 61.93 | 2,772,378 | -0.96(-1.53%) |
Sep 01, 2017 | 63.00 | 63.16 | 62.76 | 62.89 | 1,307,501 | +0.25(+0.40%) |
Aug 31, 2017 | 62.64 | 63.06 | 62.35 | 62.64 | 2,873,464 | +0.01(+0.02%) |
Aug 30, 2017 | 61.27 | 63.10 | 61.16 | 62.63 | 2,126,399 | +1.39(+2.27%) |
Aug 29, 2017 | 61.17 | 61.34 | 60.89 | 61.24 | 1,844,548 | -0.27(-0.44%) |
Aug 28, 2017 | 62.04 | 62.09 | 61.27 | 61.51 | 1,558,792 | -0.30(-0.49%) |
Aug 25, 2017 | 61.50 | 62.03 | 61.35 | 61.81 | 1,401,877 | +0.55(+0.91%) |
Aug 24, 2017 | 61.80 | 62.04 | 61.19 | 61.26 | 1,484,813 | -0.20(-0.33%) |
Aug 23, 2017 | 61.24 | 61.73 | 61.07 | 61.46 | 1,320,732 | -0.19(-0.32%) |
Aug 22, 2017 | 60.25 | 61.69 | 60.18 | 61.65 | 1,869,386 | +1.50(+2.49%) |
Aug 21, 2017 | 59.60 | 60.27 | 59.49 | 60.16 | 1,734,809 | +0.70(+1.18%) |
Aug 18, 2017 | 59.12 | 59.91 | 58.95 | 59.45 | 2,725,986 | +0.23(+0.39%) |
Aug 17, 2017 | 60.40 | 60.75 | 59.08 | 59.22 | 2,774,782 | -1.58(-2.59%) |
Aug 16, 2017 | 60.66 | 61.11 | 60.47 | 60.80 | 2,207,412 | +0.37(+0.61%) |
Aug 15, 2017 | 60.19 | 60.61 | 59.85 | 60.43 | 2,082,406 | +0.45(+0.74%) |
Aug 14, 2017 | 60.10 | 60.17 | 59.56 | 59.98 | 2,481,364 | +0.44(+0.73%) |
Aug 11, 2017 | 59.17 | 59.80 | 59.03 | 59.54 | 1,732,491 | +0.29(+0.49%) |
Aug 10, 2017 | 59.24 | 59.65 | 58.91 | 59.25 | 2,292,284 | -0.36(-0.60%) |
Aug 09, 2017 | 59.99 | 60.02 | 59.24 | 59.61 | 3,071,994 | -0.69(-1.14%) |
Aug 08, 2017 | 61.04 | 61.37 | 60.03 | 60.30 | 2,936,219 | -1.64(-2.65%) |
Aug 07, 2017 | 61.53 | 62.04 | 61.21 | 61.94 | 3,340,803 | +0.77(+1.25%) |
Aug 04, 2017 | 60.52 | 61.32 | 60.36 | 61.18 | 2,976,689 | +0.83(+1.37%) |
Aug 03, 2017 | 60.32 | 60.86 | 60.22 | 60.35 | 2,015,639 | +0.15(+0.24%) |
Aug 02, 2017 | 60.89 | 61.76 | 59.52 | 60.20 | 2,250,439 | -0.77(-1.26%) |
Aug 01, 2017 | 61.08 | 61.53 | 60.65 | 60.97 | 2,737,655 | +0.23(+0.38%) |
Jul 31, 2017 | 61.01 | 61.07 | 60.51 | 60.74 | 2,129,095 | +0.07(+0.11%) |
Jul 28, 2017 | 60.45 | 60.95 | 60.45 | 60.67 | 1,219,708 | -0.10(-0.16%) |
Jul 27, 2017 | 61.03 | 61.03 | 59.98 | 60.77 | 2,967,540 | +0.04(+0.06%) |
Jul 26, 2017 | 62.07 | 62.81 | 60.25 | 60.73 | 6,768,589 | -0.54(-0.89%) |
Jul 25, 2017 | 60.53 | 61.32 | 59.95 | 61.27 | 3,821,000 | +1.04(+1.73%) |
Jul 24, 2017 | 60.71 | 60.99 | 60.21 | 60.23 | 1,980,118 | -0.45(-0.74%) |
Jul 21, 2017 | 60.11 | 60.70 | 60.08 | 60.68 | 1,926,435 | +0.45(+0.74%) |
Jul 20, 2017 | 60.33 | 60.45 | 59.75 | 60.23 | 2,236,168 | -0.11(-0.18%) |
Jul 19, 2017 | 60.65 | 60.86 | 60.31 | 60.34 | 1,863,696 | -0.36(-0.59%) |
Jul 18, 2017 | 60.77 | 61.10 | 60.54 | 60.70 | 2,285,105 | -0.13(-0.21%) |
Jul 17, 2017 | 60.61 | 61.08 | 60.40 | 60.83 | 1,444,499 | +0.17(+0.27%) |
Jul 14, 2017 | 60.19 | 60.75 | 59.98 | 60.66 | 3,568,702 | +0.36(+0.60%) |
Jul 13, 2017 | 60.26 | 60.59 | 60.01 | 60.30 | 1,832,679 | +0.15(+0.24%) |
Jul 12, 2017 | 61.00 | 61.17 | 60.07 | 60.16 | 2,516,067 | -0.51(-0.85%) |
Jul 11, 2017 | 60.12 | 60.82 | 60.05 | 60.67 | 6,021,304 | +0.25(+0.42%) |
Jul 10, 2017 | 59.99 | 60.51 | 59.86 | 60.42 | 4,247,953 | +0.43(+0.71%) |
Jul 07, 2017 | 59.46 | 60.23 | 59.28 | 59.99 | 4,574,314 | +0.66(+1.11%) |
Jul 06, 2017 | 59.27 | 59.78 | 58.88 | 59.33 | 3,012,500 | -0.42(-0.70%) |
Jul 05, 2017 | 59.55 | 60.03 | 59.00 | 59.75 | 3,789,991 | +0.19(+0.33%) |