Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.40 | 64.19 | 63.33 | 64.11 | 191,431 | +1.31(+2.09%) |
Sep 28, 2017 | 63.17 | 63.23 | 62.66 | 62.80 | 106,577 | -0.94(-1.47%) |
Sep 27, 2017 | 63.74 | 63.95 | 63.40 | 63.74 | 114,997 | +0.04(+0.06%) |
Sep 26, 2017 | 63.60 | 63.91 | 63.44 | 63.70 | 138,033 | +1.25(+2.00%) |
Sep 25, 2017 | 62.30 | 62.61 | 61.87 | 62.45 | 182,961 | -0.36(-0.57%) |
Sep 22, 2017 | 62.86 | 62.93 | 62.44 | 62.81 | 106,462 | -0.51(-0.81%) |
Sep 21, 2017 | 63.34 | 63.48 | 63.02 | 63.32 | 149,395 | -0.01(-0.02%) |
Sep 20, 2017 | 63.47 | 63.71 | 62.89 | 63.33 | 120,186 | -0.05(-0.08%) |
Sep 19, 2017 | 63.46 | 63.57 | 62.97 | 63.38 | 89,888 | -0.09(-0.14%) |
Sep 18, 2017 | 63.55 | 63.55 | 63.23 | 63.47 | 75,418 | +0.08(+0.13%) |
Sep 15, 2017 | 63.71 | 63.87 | 63.29 | 63.39 | 151,236 | -0.30(-0.47%) |
Sep 14, 2017 | 63.88 | 64.10 | 63.51 | 63.69 | 153,816 | -0.77(-1.19%) |
Sep 13, 2017 | 64.27 | 64.53 | 63.95 | 64.46 | 181,540 | -0.24(-0.37%) |
Sep 12, 2017 | 64.65 | 65.00 | 64.51 | 64.70 | 161,724 | -0.42(-0.64%) |
Sep 11, 2017 | 64.17 | 65.62 | 64.07 | 65.12 | 223,170 | +0.78(+1.21%) |
Sep 08, 2017 | 64.24 | 65.02 | 64.14 | 64.34 | 239,297 | -0.18(-0.28%) |
Sep 07, 2017 | 63.94 | 64.56 | 63.94 | 64.52 | 124,583 | +0.39(+0.61%) |
Sep 06, 2017 | 63.90 | 64.25 | 63.77 | 64.13 | 138,584 | -0.53(-0.82%) |
Sep 05, 2017 | 64.73 | 65.10 | 64.30 | 64.66 | 140,991 | -0.48(-0.74%) |
Sep 01, 2017 | 64.87 | 65.35 | 64.82 | 65.14 | 192,633 | +0.82(+1.27%) |
Aug 31, 2017 | 64.15 | 64.50 | 64.12 | 64.32 | 103,250 | +0.15(+0.23%) |
Aug 30, 2017 | 64.00 | 64.34 | 63.91 | 64.17 | 97,885 | +0.07(+0.11%) |
Aug 29, 2017 | 63.79 | 64.18 | 63.18 | 64.10 | 97,210 | -0.01(-0.02%) |
Aug 28, 2017 | 64.08 | 64.21 | 63.81 | 64.11 | 109,698 | -0.49(-0.76%) |
Aug 25, 2017 | 64.68 | 65.00 | 64.46 | 64.60 | 94,775 | +0.30(+0.47%) |
Aug 24, 2017 | 62.66 | 64.85 | 62.61 | 64.30 | 340,434 | +1.47(+2.34%) |
Aug 23, 2017 | 62.26 | 63.13 | 62.16 | 62.83 | 72,155 | +0.28(+0.45%) |
Aug 22, 2017 | 62.25 | 62.55 | 62.08 | 62.55 | 70,181 | +0.40(+0.64%) |
Aug 21, 2017 | 61.81 | 62.33 | 61.81 | 62.15 | 75,504 | +0.84(+1.37%) |
Aug 18, 2017 | 61.35 | 61.45 | 61.15 | 61.31 | 214,778 | +0.37(+0.61%) |
Aug 17, 2017 | 61.82 | 61.82 | 60.94 | 60.94 | 78,699 | -0.94(-1.52%) |
Aug 16, 2017 | 62.53 | 62.53 | 61.87 | 61.88 | 67,485 | -0.23(-0.37%) |
Aug 15, 2017 | 62.40 | 62.40 | 61.81 | 62.11 | 74,660 | -0.68(-1.08%) |
Aug 14, 2017 | 63.54 | 63.54 | 62.73 | 62.79 | 79,156 | -0.62(-0.98%) |
Aug 11, 2017 | 62.91 | 63.55 | 62.85 | 63.41 | 55,880 | +0.81(+1.29%) |
Aug 10, 2017 | 63.92 | 63.92 | 62.54 | 62.60 | 83,930 | -1.22(-1.91%) |
Aug 09, 2017 | 64.19 | 64.19 | 63.46 | 63.82 | 78,082 | -0.54(-0.84%) |
Aug 08, 2017 | 64.41 | 64.67 | 64.22 | 64.36 | 61,026 | +0.04(+0.06%) |
Aug 07, 2017 | 64.58 | 64.59 | 64.20 | 64.32 | 80,174 | -0.36(-0.56%) |
Aug 04, 2017 | 64.53 | 64.72 | 64.18 | 64.68 | 54,268 | +0.42(+0.65%) |
Aug 03, 2017 | 64.58 | 64.65 | 64.21 | 64.26 | 70,811 | -0.41(-0.63%) |
Aug 02, 2017 | 64.42 | 64.86 | 64.20 | 64.67 | 141,133 | -0.23(-0.35%) |
Aug 01, 2017 | 65.12 | 65.26 | 64.90 | 64.90 | 101,517 | +0.29(+0.45%) |
Jul 31, 2017 | 64.35 | 64.68 | 64.33 | 64.61 | 125,014 | +0.10(+0.16%) |
Jul 28, 2017 | 64.50 | 64.52 | 63.83 | 64.51 | 72,510 | -0.20(-0.31%) |
Jul 27, 2017 | 65.07 | 65.08 | 64.30 | 64.71 | 103,933 | -0.59(-0.90%) |
Jul 26, 2017 | 64.88 | 65.43 | 64.60 | 65.30 | 156,583 | +2.22(+3.52%) |
Jul 25, 2017 | 63.00 | 63.30 | 62.92 | 63.08 | 60,274 | +0.35(+0.56%) |
Jul 24, 2017 | 62.98 | 62.98 | 62.46 | 62.73 | 56,626 | +0.11(+0.18%) |
Jul 21, 2017 | 63.12 | 63.12 | 62.48 | 62.62 | 63,530 | -0.89(-1.40%) |
Jul 20, 2017 | 63.68 | 63.06 | 63.51 | 76,530 | -0.17(-0.27%) | |
Jul 19, 2017 | 63.32 | 63.78 | 63.27 | 63.68 | 88,799 | +0.93(+1.48%) |
Jul 18, 2017 | 62.79 | 62.89 | 62.57 | 62.75 | 58,442 | +0.41(+0.66%) |
Jul 17, 2017 | 62.61 | 62.66 | 62.26 | 62.34 | 66,324 | -0.60(-0.95%) |
Jul 14, 2017 | 62.60 | 63.08 | 62.57 | 62.94 | 60,379 | +0.87(+1.40%) |
Jul 13, 2017 | 61.81 | 62.31 | 61.81 | 62.07 | 111,825 | +0.28(+0.45%) |
Jul 12, 2017 | 61.73 | 62.05 | 61.47 | 61.79 | 134,969 | +0.48(+0.78%) |
Jul 11, 2017 | 61.00 | 61.42 | 60.96 | 61.31 | 72,460 | +0.35(+0.57%) |
Jul 10, 2017 | 61.25 | 61.25 | 60.69 | 60.96 | 99,334 | -0.59(-0.96%) |
Jul 07, 2017 | 61.68 | 61.79 | 61.17 | 61.55 | 100,659 | -0.10(-0.16%) |
Jul 06, 2017 | 62.24 | 62.41 | 61.65 | 61.65 | 123,820 | -0.65(-1.04%) |
Jul 05, 2017 | 62.93 | 63.04 | 62.22 | 62.30 | 153,994 | +0.98(+1.60%) |