Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.49 | 67.00 | 65.69 | 66.90 | 2,314,624 | +0.60(+0.91%) |
Sep 28, 2017 | 66.43 | 66.86 | 66.14 | 66.30 | 1,776,176 | -0.23(-0.34%) |
Sep 27, 2017 | 66.93 | 65.89 | 66.52 | 2,828,279 | +0.86(+1.31%) | |
Sep 26, 2017 | 65.93 | 66.41 | 65.46 | 65.67 | 2,718,758 | +0.07(+0.10%) |
Sep 25, 2017 | 65.41 | 65.78 | 64.75 | 65.60 | 2,107,649 | +0.11(+0.17%) |
Sep 22, 2017 | 64.87 | 65.57 | 64.82 | 65.49 | 1,630,688 | +0.40(+0.61%) |
Sep 21, 2017 | 65.55 | 65.88 | 64.70 | 65.09 | 2,515,135 | -0.55(-0.83%) |
Sep 20, 2017 | 65.86 | 66.11 | 64.79 | 65.64 | 2,639,163 | -0.31(-0.47%) |
Sep 19, 2017 | 65.68 | 66.43 | 65.44 | 65.95 | 2,525,414 | +0.11(+0.17%) |
Sep 18, 2017 | 64.88 | 66.11 | 64.70 | 65.84 | 3,146,225 | +1.29(+2.00%) |
Sep 15, 2017 | 64.50 | 64.94 | 63.97 | 64.54 | 3,515,494 | +0.46(+0.72%) |
Sep 14, 2017 | 63.07 | 64.51 | 62.96 | 64.08 | 3,684,357 | +0.82(+1.30%) |
Sep 13, 2017 | 61.25 | 63.49 | 61.10 | 63.26 | 3,150,594 | +1.86(+3.03%) |
Sep 12, 2017 | 61.07 | 61.71 | 60.89 | 61.40 | 2,674,993 | +0.26(+0.43%) |
Sep 11, 2017 | 60.49 | 61.49 | 60.31 | 61.13 | 2,546,535 | +0.99(+1.65%) |
Sep 08, 2017 | 60.79 | 60.88 | 59.87 | 60.14 | 2,254,753 | -0.61(-1.01%) |
Sep 07, 2017 | 60.65 | 60.99 | 60.17 | 60.75 | 2,200,514 | +0.20(+0.33%) |
Sep 06, 2017 | 61.06 | 61.30 | 59.98 | 60.56 | 1,890,347 | -0.38(-0.62%) |
Sep 05, 2017 | 62.14 | 62.24 | 60.59 | 60.93 | 2,219,543 | -1.40(-2.24%) |
Sep 01, 2017 | 62.45 | 62.62 | 61.97 | 62.33 | 1,412,854 | -0.07(-0.11%) |
Aug 31, 2017 | 62.79 | 62.79 | 61.95 | 62.40 | 1,633,711 | -0.03(-0.05%) |
Aug 30, 2017 | 62.29 | 62.63 | 62.08 | 62.43 | 1,790,880 | +0.31(+0.50%) |
Aug 29, 2017 | 61.09 | 62.37 | 60.95 | 62.11 | 2,153,452 | +0.55(+0.89%) |
Aug 28, 2017 | 61.16 | 61.78 | 60.92 | 61.57 | 2,190,016 | +0.41(+0.66%) |
Aug 25, 2017 | 60.94 | 61.36 | 60.29 | 61.16 | 3,305,967 | +0.49(+0.81%) |
Aug 24, 2017 | 60.45 | 60.88 | 60.03 | 60.67 | 3,066,677 | +0.21(+0.34%) |
Aug 23, 2017 | 57.59 | 60.56 | 57.37 | 60.46 | 7,283,971 | +2.52(+4.35%) |
Aug 22, 2017 | 57.85 | 58.37 | 57.83 | 57.94 | 1,681,087 | +0.20(+0.34%) |
Aug 21, 2017 | 57.62 | 57.82 | 56.79 | 57.74 | 2,256,492 | +0.10(+0.18%) |
Aug 18, 2017 | 57.89 | 58.21 | 57.62 | 57.64 | 1,785,090 | -0.28(-0.49%) |
Aug 17, 2017 | 58.94 | 59.16 | 57.85 | 57.92 | 2,480,919 | -1.31(-2.22%) |
Aug 16, 2017 | 59.51 | 59.53 | 59.03 | 59.23 | 1,717,435 | +0.07(+0.11%) |
Aug 15, 2017 | 59.69 | 59.69 | 58.82 | 59.17 | 2,140,435 | -0.50(-0.84%) |
Aug 14, 2017 | 59.55 | 59.98 | 59.46 | 59.67 | 2,303,916 | +0.71(+1.20%) |
Aug 11, 2017 | 58.40 | 59.32 | 58.35 | 58.96 | 2,158,789 | +0.61(+1.05%) |
Aug 10, 2017 | 58.89 | 59.08 | 58.24 | 58.34 | 1,627,072 | -0.92(-1.55%) |
Aug 09, 2017 | 59.38 | 59.60 | 59.00 | 59.26 | 1,316,751 | -0.40(-0.66%) |
Aug 08, 2017 | 59.93 | 60.54 | 59.60 | 59.66 | 1,600,675 | -0.30(-0.50%) |
Aug 07, 2017 | 59.29 | 60.15 | 59.27 | 59.96 | 2,395,594 | +0.52(+0.87%) |
Aug 04, 2017 | 59.76 | 59.10 | 59.44 | 1,592,496 | +0.36(+0.60%) | |
Aug 03, 2017 | 58.45 | 59.12 | 58.10 | 59.09 | 2,629,053 | +0.61(+1.04%) |
Aug 02, 2017 | 59.80 | 59.83 | 58.35 | 58.48 | 2,846,435 | -1.23(-2.06%) |
Aug 01, 2017 | 59.46 | 59.92 | 59.17 | 59.71 | 1,793,465 | +0.28(+0.47%) |
Jul 31, 2017 | 59.84 | 59.93 | 59.14 | 59.42 | 2,080,515 | -0.39(-0.64%) |
Jul 28, 2017 | 59.54 | 59.94 | 59.25 | 59.81 | 2,306,112 | -0.16(-0.27%) |
Jul 27, 2017 | 62.56 | 64.06 | 59.58 | 59.97 | 7,005,652 | -1.39(-2.27%) |
Jul 26, 2017 | 60.66 | 61.41 | 60.36 | 61.36 | 3,309,343 | +0.81(+1.33%) |
Jul 25, 2017 | 60.42 | 60.96 | 60.13 | 60.55 | 1,797,837 | +0.19(+0.31%) |
Jul 24, 2017 | 60.97 | 61.02 | 60.27 | 60.36 | 2,271,054 | -0.58(-0.96%) |
Jul 21, 2017 | 61.52 | 61.75 | 60.62 | 60.95 | 3,396,203 | -0.87(-1.41%) |
Jul 20, 2017 | 61.73 | 62.18 | 60.85 | 61.82 | 3,165,891 | +0.21(+0.34%) |
Jul 19, 2017 | 61.92 | 61.92 | 60.52 | 61.61 | 5,516,573 | -0.04(-0.06%) |
Jul 18, 2017 | 61.90 | 61.97 | 61.30 | 61.65 | 2,497,616 | -0.22(-0.35%) |
Jul 17, 2017 | 62.22 | 62.52 | 61.79 | 61.87 | 2,367,277 | -0.37(-0.59%) |
Jul 14, 2017 | 63.88 | 63.97 | 61.72 | 62.23 | 5,653,971 | -1.50(-2.36%) |
Jul 13, 2017 | 63.91 | 64.42 | 63.63 | 63.74 | 1,761,270 | -0.40(-0.63%) |
Jul 12, 2017 | 63.88 | 64.52 | 63.69 | 64.14 | 1,732,215 | +0.69(+1.08%) |
Jul 11, 2017 | 63.07 | 63.64 | 62.87 | 63.45 | 2,721,502 | +0.35(+0.55%) |
Jul 10, 2017 | 62.96 | 63.16 | 62.12 | 63.11 | 3,011,281 | +1.72(+2.80%) |
Jul 07, 2017 | 60.67 | 61.61 | 60.66 | 61.39 | 1,421,927 | +0.86(+1.43%) |
Jul 06, 2017 | 60.07 | 60.89 | 59.82 | 60.52 | 2,093,041 | -0.26(-0.43%) |
Jul 05, 2017 | 59.77 | 60.94 | 59.60 | 60.79 | 2,265,595 | +1.36(+2.29%) |