Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.86 | 65.97 | 65.74 | 65.80 | 2,903,443 | +0.02(+0.02%) |
Aug 30, 2017 | 65.81 | 66.01 | 65.62 | 65.78 | 1,891,634 | -0.17(-0.25%) |
Aug 29, 2017 | 65.99 | 66.29 | 65.82 | 65.95 | 2,425,872 | +0.06(+0.09%) |
Aug 28, 2017 | 65.85 | 65.95 | 65.55 | 65.89 | 1,572,737 | +0.14(+0.22%) |
Aug 25, 2017 | 65.87 | 65.98 | 65.55 | 65.75 | 2,267,320 | +0.35(+0.53%) |
Aug 24, 2017 | 65.38 | 65.66 | 65.25 | 65.40 | 2,633,557 | -0.08(-0.13%) |
Aug 23, 2017 | 65.25 | 65.56 | 64.92 | 65.48 | 2,563,201 | +0.25(+0.38%) |
Aug 22, 2017 | 65.26 | 65.35 | 64.90 | 65.23 | 2,281,817 | -0.02(-0.03%) |
Aug 21, 2017 | 65.20 | 65.33 | 64.94 | 65.26 | 2,774,033 | +0.15(+0.23%) |
Aug 18, 2017 | 64.63 | 65.44 | 64.52 | 65.10 | 3,786,414 | +0.38(+0.59%) |
Aug 17, 2017 | 65.05 | 65.16 | 64.67 | 64.72 | 2,726,556 | -0.33(-0.51%) |
Aug 16, 2017 | 64.80 | 65.10 | 64.60 | 65.05 | 2,393,802 | +0.23(+0.36%) |
Aug 15, 2017 | 64.09 | 64.88 | 64.07 | 64.82 | 2,515,193 | +0.57(+0.89%) |
Aug 14, 2017 | 64.02 | 64.36 | 63.89 | 64.24 | 3,316,174 | +0.31(+0.49%) |
Aug 11, 2017 | 64.50 | 64.50 | 63.53 | 63.93 | 3,373,862 | -0.51(-0.80%) |
Aug 10, 2017 | 64.30 | 64.60 | 63.98 | 64.45 | 2,869,919 | +0.14(+0.22%) |
Aug 09, 2017 | 64.72 | 64.83 | 64.16 | 64.30 | 2,835,705 | -0.30(-0.46%) |
Aug 08, 2017 | 64.23 | 64.61 | 64.16 | 64.60 | 2,742,377 | +0.25(+0.39%) |
Aug 07, 2017 | 64.50 | 64.56 | 64.15 | 64.35 | 2,716,390 | -0.16(-0.25%) |
Aug 04, 2017 | 64.28 | 64.59 | 64.13 | 64.51 | 3,484,859 | -0.02(-0.03%) |
Aug 03, 2017 | 64.15 | 64.54 | 63.79 | 64.53 | 3,908,139 | +0.57(+0.90%) |
Aug 02, 2017 | 63.42 | 63.96 | 63.15 | 63.96 | 2,857,309 | +0.43(+0.67%) |
Aug 01, 2017 | 63.52 | 63.80 | 63.45 | 63.54 | 3,787,024 | +0.04(+0.06%) |
Jul 31, 2017 | 63.33 | 63.65 | 63.15 | 63.50 | 3,273,517 | +0.16(+0.25%) |
Jul 28, 2017 | 63.42 | 63.58 | 63.10 | 63.34 | 2,801,408 | -0.10(-0.16%) |
Jul 27, 2017 | 62.81 | 63.45 | 62.70 | 63.45 | 2,921,988 | +0.45(+0.71%) |
Jul 26, 2017 | 62.42 | 63.01 | 62.36 | 63.00 | 2,282,301 | +0.48(+0.76%) |
Jul 25, 2017 | 63.09 | 63.15 | 62.43 | 62.52 | 2,583,071 | -0.55(-0.88%) |
Jul 24, 2017 | 63.59 | 63.62 | 62.90 | 63.07 | 3,407,231 | -0.48(-0.76%) |
Jul 21, 2017 | 63.33 | 63.58 | 62.97 | 63.56 | 3,343,762 | +0.20(+0.32%) |
Jul 20, 2017 | 63.11 | 63.37 | 62.84 | 63.36 | 2,643,066 | +0.43(+0.69%) |
Jul 19, 2017 | 62.86 | 62.98 | 62.63 | 62.92 | 2,399,626 | +0.12(+0.19%) |
Jul 18, 2017 | 62.71 | 62.87 | 62.61 | 62.80 | 2,216,549 | +0.12(+0.19%) |
Jul 17, 2017 | 62.54 | 62.74 | 62.36 | 62.68 | 2,136,932 | +0.14(+0.23%) |
Jul 14, 2017 | 62.55 | 62.76 | 62.42 | 62.54 | 1,846,272 | +0.35(+0.56%) |
Jul 13, 2017 | 62.53 | 62.65 | 62.18 | 62.19 | 2,916,144 | -0.45(-0.73%) |
Jul 12, 2017 | 62.54 | 62.86 | 62.45 | 62.65 | 3,950,015 | +0.60(+0.96%) |
Jul 11, 2017 | 62.19 | 62.24 | 61.77 | 62.05 | 3,429,079 | -0.01(-0.01%) |
Jul 10, 2017 | 62.35 | 62.52 | 62.04 | 62.06 | 2,457,714 | -0.17(-0.28%) |
Jul 07, 2017 | 62.08 | 62.47 | 61.98 | 62.23 | 3,393,366 | +0.16(+0.25%) |
Jul 06, 2017 | 61.99 | 62.14 | 61.74 | 62.07 | 3,755,831 | -0.06(-0.10%) |
Jul 05, 2017 | 62.16 | 62.28 | 61.71 | 62.13 | 4,731,961 | -0.01(-0.02%) |
Jul 03, 2017 | 62.50 | 62.54 | 62.04 | 62.15 | 2,286,788 | -0.21(-0.34%) |
Jun 30, 2017 | 62.77 | 62.98 | 62.36 | 62.36 | 4,836,029 | -0.33(-0.52%) |
Jun 29, 2017 | 63.21 | 63.21 | 62.49 | 62.68 | 5,173,438 | -0.70(-1.11%) |
Jun 28, 2017 | 64.18 | 64.21 | 63.30 | 63.39 | 4,263,838 | -0.54(-0.85%) |
Jun 27, 2017 | 64.42 | 64.56 | 63.74 | 63.93 | 3,223,320 | -0.75(-1.15%) |
Jun 26, 2017 | 64.40 | 64.94 | 64.15 | 64.68 | 3,799,722 | +0.55(+0.86%) |
Jun 23, 2017 | 64.32 | 64.60 | 64.05 | 64.12 | 2,068,454 | -0.24(-0.37%) |
Jun 22, 2017 | 64.45 | 64.70 | 64.32 | 64.36 | 2,824,361 | -0.22(-0.33%) |
Jun 21, 2017 | 64.85 | 65.00 | 64.24 | 64.58 | 2,326,061 | -0.25(-0.39%) |
Jun 20, 2017 | 64.78 | 64.94 | 64.65 | 64.83 | 3,244,620 | +0.02(+0.02%) |
Jun 19, 2017 | 65.13 | 65.13 | 64.54 | 64.82 | 3,209,863 | -0.19(-0.29%) |
Jun 16, 2017 | 64.99 | 65.27 | 64.83 | 65.00 | 6,698,461 | +0.14(+0.22%) |
Jun 15, 2017 | 64.31 | 64.87 | 64.21 | 64.86 | 3,308,578 | +0.47(+0.73%) |
Jun 14, 2017 | 64.48 | 64.78 | 64.22 | 64.39 | 3,261,282 | +0.28(+0.43%) |
Jun 13, 2017 | 63.80 | 64.19 | 63.72 | 64.12 | 3,245,868 | +0.25(+0.39%) |
Jun 12, 2017 | 63.95 | 64.30 | 63.47 | 63.87 | 4,414,150 | -0.07(-0.12%) |
Jun 09, 2017 | 63.48 | 63.97 | 63.35 | 63.95 | 3,036,052 | +0.25(+0.40%) |
Jun 08, 2017 | 64.17 | 63.22 | 63.69 | 3,446,544 | -0.53(-0.82%) | |
Jun 07, 2017 | 64.01 | 64.33 | 63.84 | 64.22 | 4,055,252 | +0.21(+0.33%) |
Jun 06, 2017 | 64.22 | 64.27 | 63.90 | 64.01 | 2,770,549 | -0.01(-0.02%) |
Jun 05, 2017 | 64.34 | 64.38 | 63.94 | 64.03 | 3,062,953 | -0.34(-0.52%) |
Jun 02, 2017 | 64.74 | 64.75 | 64.09 | 64.36 | 2,834,581 | -0.09(-0.14%) |