Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.92 | 65.29 | 64.80 | 65.11 | 4,146,544 | +0.37(+0.57%) |
Aug 30, 2017 | 64.27 | 64.75 | 64.01 | 64.74 | 2,651,140 | +0.36(+0.57%) |
Aug 29, 2017 | 64.35 | 64.66 | 64.31 | 64.38 | 1,809,214 | -0.07(-0.11%) |
Aug 28, 2017 | 64.97 | 65.04 | 64.25 | 64.45 | 2,674,201 | -0.50(-0.76%) |
Aug 25, 2017 | 64.84 | 65.18 | 64.55 | 64.94 | 2,771,470 | +0.31(+0.48%) |
Aug 24, 2017 | 64.97 | 65.34 | 64.59 | 64.63 | 2,597,042 | -0.20(-0.31%) |
Aug 23, 2017 | 64.20 | 64.91 | 64.04 | 64.84 | 2,439,302 | +0.66(+1.03%) |
Aug 22, 2017 | 64.37 | 64.56 | 64.00 | 64.18 | 2,368,796 | -0.19(-0.29%) |
Aug 21, 2017 | 63.69 | 64.47 | 63.59 | 64.36 | 3,211,134 | +0.68(+1.07%) |
Aug 18, 2017 | 64.17 | 64.27 | 63.49 | 63.68 | 2,596,267 | -0.65(-1.01%) |
Aug 17, 2017 | 64.66 | 64.89 | 64.30 | 64.33 | 2,650,947 | -0.40(-0.62%) |
Aug 16, 2017 | 64.56 | 64.94 | 64.56 | 64.73 | 3,801,333 | +0.26(+0.40%) |
Aug 15, 2017 | 64.55 | 64.55 | 64.05 | 64.48 | 2,916,929 | -0.19(-0.30%) |
Aug 14, 2017 | 63.87 | 64.80 | 63.77 | 64.67 | 2,788,081 | +1.06(+1.67%) |
Aug 11, 2017 | 64.02 | 64.07 | 63.32 | 63.61 | 3,475,492 | -0.40(-0.62%) |
Aug 10, 2017 | 64.33 | 64.41 | 64.01 | 64.01 | 5,409,069 | -0.46(-0.72%) |
Aug 09, 2017 | 64.73 | 64.77 | 64.35 | 64.47 | 5,818,847 | -0.22(-0.34%) |
Aug 08, 2017 | 64.87 | 65.02 | 64.53 | 64.69 | 3,000,130 | -0.31(-0.48%) |
Aug 07, 2017 | 65.08 | 65.17 | 64.75 | 65.00 | 2,120,209 | -0.07(-0.11%) |
Aug 04, 2017 | 64.84 | 65.19 | 64.82 | 65.07 | 2,669,938 | +0.22(+0.33%) |
Aug 03, 2017 | 64.87 | 65.22 | 64.62 | 64.85 | 2,623,255 | -0.13(-0.20%) |
Aug 02, 2017 | 65.44 | 65.44 | 64.77 | 64.98 | 2,829,168 | -0.60(-0.91%) |
Aug 01, 2017 | 65.49 | 65.86 | 65.07 | 65.58 | 4,056,423 | +0.29(+0.45%) |
Jul 31, 2017 | 65.27 | 65.38 | 64.77 | 65.28 | 3,830,177 | +0.09(+0.13%) |
Jul 28, 2017 | 65.39 | 65.59 | 65.07 | 65.20 | 3,903,573 | -0.18(-0.27%) |
Jul 27, 2017 | 65.07 | 65.65 | 64.68 | 65.38 | 3,651,020 | +0.08(+0.12%) |
Jul 26, 2017 | 64.87 | 65.52 | 64.73 | 65.30 | 3,842,033 | +0.45(+0.69%) |
Jul 25, 2017 | 64.81 | 64.91 | 64.41 | 64.85 | 3,594,574 | +0.09(+0.13%) |
Jul 24, 2017 | 64.87 | 64.95 | 64.47 | 64.77 | 3,432,197 | -0.12(-0.19%) |
Jul 21, 2017 | 64.98 | 65.06 | 64.58 | 64.89 | 3,837,256 | -0.05(-0.07%) |
Jul 20, 2017 | 65.24 | 64.90 | 64.94 | 4,053,159 | -0.30(-0.46%) | |
Jul 19, 2017 | 64.85 | 65.26 | 64.71 | 65.24 | 3,807,132 | +0.49(+0.75%) |
Jul 18, 2017 | 64.91 | 65.03 | 64.57 | 64.75 | 3,888,118 | -0.14(-0.21%) |
Jul 17, 2017 | 64.37 | 64.99 | 64.25 | 64.89 | 3,524,394 | +0.52(+0.81%) |
Jul 14, 2017 | 64.15 | 64.49 | 64.08 | 64.37 | 3,326,862 | +0.61(+0.96%) |
Jul 13, 2017 | 63.70 | 63.91 | 63.53 | 63.76 | 3,299,131 | +0.10(+0.16%) |
Jul 12, 2017 | 63.31 | 64.02 | 63.18 | 63.66 | 4,116,214 | +0.77(+1.23%) |
Jul 11, 2017 | 63.00 | 63.06 | 62.43 | 62.88 | 4,319,264 | -0.07(-0.11%) |
Jul 10, 2017 | 63.67 | 63.73 | 62.91 | 62.95 | 5,374,753 | -0.58(-0.91%) |
Jul 07, 2017 | 63.33 | 63.71 | 63.09 | 63.53 | 4,194,449 | +0.36(+0.56%) |
Jul 06, 2017 | 63.99 | 64.28 | 63.10 | 63.18 | 5,395,802 | -1.21(-1.88%) |
Jul 05, 2017 | 65.42 | 65.42 | 64.26 | 64.39 | 6,931,095 | -0.92(-1.41%) |
Jul 03, 2017 | 64.74 | 65.44 | 64.59 | 65.31 | 4,090,771 | +0.82(+1.27%) |
Jun 30, 2017 | 64.66 | 64.94 | 64.30 | 64.49 | 5,429,735 | +0.00(+0.00%) |
Jun 29, 2017 | 65.02 | 65.02 | 64.37 | 64.49 | 5,144,329 | -0.74(-1.14%) |
Jun 28, 2017 | 65.25 | 65.54 | 65.02 | 65.23 | 3,815,570 | +0.16(+0.24%) |
Jun 27, 2017 | 65.34 | 65.73 | 65.04 | 65.08 | 5,066,198 | -0.59(-0.90%) |
Jun 26, 2017 | 65.36 | 65.90 | 65.36 | 65.66 | 8,282,666 | +0.46(+0.71%) |
Jun 23, 2017 | 65.00 | 65.57 | 64.89 | 65.20 | 4,851,545 | +0.23(+0.35%) |
Jun 22, 2017 | 64.83 | 65.10 | 64.57 | 64.97 | 8,105,687 | +0.06(+0.09%) |
Jun 21, 2017 | 65.04 | 65.23 | 64.50 | 64.91 | 3,335,268 | -0.13(-0.20%) |
Jun 20, 2017 | 65.23 | 65.42 | 64.54 | 65.04 | 4,162,088 | -0.15(-0.24%) |
Jun 19, 2017 | 65.19 | 65.23 | 64.89 | 65.20 | 6,374,463 | +0.01(+0.01%) |
Jun 16, 2017 | 65.44 | 65.48 | 64.91 | 65.19 | 5,860,833 | -0.17(-0.26%) |
Jun 15, 2017 | 64.75 | 65.53 | 64.70 | 65.36 | 4,895,529 | +0.33(+0.51%) |
Jun 14, 2017 | 65.33 | 65.46 | 64.80 | 65.03 | 6,928,565 | +0.09(+0.14%) |
Jun 13, 2017 | 64.76 | 65.00 | 64.49 | 64.94 | 3,632,081 | +0.15(+0.23%) |
Jun 12, 2017 | 64.16 | 64.80 | 64.06 | 64.79 | 5,276,561 | +0.58(+0.90%) |
Jun 09, 2017 | 63.77 | 64.42 | 63.55 | 64.21 | 6,450,294 | +0.45(+0.70%) |
Jun 08, 2017 | 63.95 | 63.95 | 63.20 | 63.77 | 3,861,469 | -0.15(-0.24%) |
Jun 07, 2017 | 63.46 | 64.04 | 63.41 | 63.92 | 4,158,207 | +0.45(+0.70%) |
Jun 06, 2017 | 63.82 | 63.84 | 63.38 | 63.48 | 5,678,353 | -0.31(-0.48%) |
Jun 05, 2017 | 63.90 | 63.99 | 63.49 | 63.78 | 6,410,572 | -0.28(-0.43%) |
Jun 02, 2017 | 63.67 | 64.20 | 63.67 | 64.06 | 5,211,308 | +0.65(+1.03%) |