Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.43 | 64.85 | 64.33 | 64.59 | 201,554 | +0.11(+0.17%) |
Sep 28, 2017 | 64.35 | 64.64 | 63.62 | 64.48 | 188,805 | +0.06(+0.09%) |
Sep 27, 2017 | 64.81 | 64.43 | 397,977 | +1.48(+2.35%) | ||
Sep 26, 2017 | 63.43 | 63.55 | 62.56 | 62.95 | 256,510 | -0.25(-0.39%) |
Sep 25, 2017 | 62.87 | 64.96 | 62.35 | 63.20 | 509,974 | +0.37(+0.58%) |
Sep 22, 2017 | 62.92 | 63.14 | 62.51 | 62.83 | 415,213 | -0.08(-0.13%) |
Sep 21, 2017 | 62.94 | 63.30 | 62.75 | 62.91 | 208,293 | +0.04(+0.06%) |
Sep 20, 2017 | 61.89 | 63.01 | 61.85 | 62.88 | 291,315 | +1.10(+1.78%) |
Sep 19, 2017 | 61.58 | 61.79 | 61.26 | 61.78 | 229,650 | +0.24(+0.39%) |
Sep 18, 2017 | 60.47 | 61.73 | 60.47 | 61.54 | 239,447 | +1.19(+1.98%) |
Sep 15, 2017 | 59.73 | 60.48 | 59.13 | 60.35 | 588,366 | +0.70(+1.17%) |
Sep 14, 2017 | 59.25 | 59.88 | 59.15 | 59.65 | 223,491 | +0.41(+0.70%) |
Sep 13, 2017 | 58.96 | 59.47 | 58.54 | 59.24 | 392,787 | +0.29(+0.50%) |
Sep 12, 2017 | 59.47 | 59.59 | 58.89 | 58.94 | 325,019 | -0.20(-0.34%) |
Sep 11, 2017 | 60.03 | 60.16 | 58.84 | 59.14 | 347,806 | -0.41(-0.69%) |
Sep 08, 2017 | 58.03 | 59.79 | 57.37 | 59.56 | 603,022 | +1.54(+2.66%) |
Sep 07, 2017 | 56.04 | 58.19 | 55.62 | 58.02 | 559,107 | +2.48(+4.46%) |
Sep 06, 2017 | 57.30 | 57.47 | 55.09 | 55.54 | 687,442 | -1.68(-2.93%) |
Sep 05, 2017 | 57.33 | 57.46 | 56.96 | 57.22 | 424,083 | -0.17(-0.29%) |
Sep 01, 2017 | 57.60 | 57.62 | 57.16 | 57.38 | 197,508 | +0.05(+0.10%) |
Aug 31, 2017 | 56.83 | 57.40 | 56.36 | 57.33 | 281,332 | +0.70(+1.23%) |
Aug 30, 2017 | 55.94 | 56.65 | 55.72 | 56.63 | 182,239 | +0.68(+1.21%) |
Aug 29, 2017 | 55.00 | 56.11 | 54.81 | 55.95 | 285,528 | +0.37(+0.66%) |
Aug 28, 2017 | 55.75 | 55.75 | 55.33 | 55.59 | 238,881 | +0.05(+0.08%) |
Aug 25, 2017 | 55.34 | 55.69 | 54.90 | 55.54 | 171,143 | +0.39(+0.70%) |
Aug 24, 2017 | 55.50 | 55.53 | 55.09 | 55.16 | 230,050 | -0.17(-0.30%) |
Aug 23, 2017 | 55.49 | 55.74 | 54.96 | 55.32 | 449,564 | -0.57(-1.02%) |
Aug 22, 2017 | 55.32 | 55.94 | 55.15 | 55.89 | 364,112 | +0.88(+1.60%) |
Aug 21, 2017 | 54.73 | 55.12 | 54.37 | 55.01 | 308,491 | +0.15(+0.27%) |
Aug 18, 2017 | 54.11 | 55.02 | 53.96 | 54.86 | 340,496 | +0.38(+0.69%) |
Aug 17, 2017 | 54.91 | 55.38 | 54.48 | 54.49 | 302,442 | -0.70(-1.28%) |
Aug 16, 2017 | 54.92 | 55.43 | 54.92 | 55.19 | 148,751 | +0.56(+1.02%) |
Aug 15, 2017 | 54.97 | 54.98 | 54.63 | 54.63 | 127,733 | -0.27(-0.50%) |
Aug 14, 2017 | 54.29 | 55.11 | 54.26 | 54.91 | 387,032 | +1.23(+2.28%) |
Aug 11, 2017 | 53.36 | 54.53 | 52.79 | 53.68 | 461,483 | -0.48(-0.90%) |
Aug 10, 2017 | 54.98 | 55.08 | 53.80 | 54.17 | 278,649 | -1.13(-2.03%) |
Aug 09, 2017 | 55.09 | 55.64 | 55.02 | 55.29 | 230,733 | +0.04(+0.07%) |
Aug 08, 2017 | 55.04 | 56.38 | 54.87 | 55.26 | 212,596 | +0.16(+0.30%) |
Aug 07, 2017 | 55.29 | 55.29 | 54.84 | 55.09 | 180,055 | -0.19(-0.35%) |
Aug 04, 2017 | 55.17 | 55.70 | 55.00 | 55.28 | 146,117 | +0.19(+0.35%) |
Aug 03, 2017 | 55.35 | 55.51 | 54.62 | 55.09 | 175,534 | -0.21(-0.38%) |
Aug 02, 2017 | 54.83 | 55.60 | 54.68 | 55.30 | 224,691 | +0.45(+0.82%) |
Aug 01, 2017 | 55.28 | 55.32 | 54.68 | 54.85 | 217,579 | -0.20(-0.37%) |
Jul 31, 2017 | 55.81 | 55.81 | 54.20 | 55.05 | 335,747 | -0.26(-0.46%) |
Jul 28, 2017 | 55.71 | 56.03 | 53.79 | 55.31 | 223,405 | +0.70(+1.29%) |
Jul 27, 2017 | 54.55 | 55.37 | 54.41 | 54.61 | 278,801 | +0.33(+0.61%) |
Jul 26, 2017 | 55.22 | 55.36 | 54.25 | 54.28 | 384,296 | -0.86(-1.56%) |
Jul 25, 2017 | 55.58 | 56.24 | 55.07 | 55.14 | 210,235 | +0.02(+0.03%) |
Jul 24, 2017 | 55.56 | 55.68 | 54.86 | 55.12 | 189,739 | -0.53(-0.95%) |
Jul 21, 2017 | 56.85 | 56.85 | 55.60 | 55.65 | 384,587 | -0.96(-1.70%) |
Jul 20, 2017 | 55.92 | 56.93 | 55.67 | 56.61 | 328,595 | +0.74(+1.33%) |
Jul 19, 2017 | 55.18 | 55.94 | 55.10 | 55.87 | 180,984 | +0.80(+1.45%) |
Jul 18, 2017 | 54.98 | 55.21 | 54.54 | 55.07 | 186,333 | -0.05(-0.10%) |
Jul 17, 2017 | 54.57 | 55.16 | 54.21 | 55.13 | 233,215 | +0.52(+0.95%) |
Jul 14, 2017 | 54.63 | 54.85 | 54.45 | 54.61 | 276,382 | +0.02(+0.03%) |
Jul 13, 2017 | 55.04 | 55.04 | 54.34 | 54.59 | 244,827 | -0.38(-0.70%) |
Jul 12, 2017 | 54.86 | 55.56 | 54.86 | 54.97 | 240,934 | +0.40(+0.74%) |
Jul 11, 2017 | 54.46 | 54.70 | 53.71 | 54.57 | 280,575 | +0.26(+0.47%) |
Jul 10, 2017 | 54.08 | 54.84 | 53.75 | 54.31 | 222,102 | +0.03(+0.05%) |
Jul 07, 2017 | 53.53 | 54.38 | 53.50 | 54.29 | 155,834 | +0.91(+1.71%) |
Jul 06, 2017 | 53.34 | 54.08 | 53.21 | 53.37 | 211,564 | -0.38(-0.71%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.20 | 53.76 | 125,994 | -0.23(-0.42%) |