Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.71 | 65.38 | 64.60 | 65.33 | 1,570,809 | +0.53(+0.82%) |
Sep 28, 2017 | 64.98 | 65.26 | 64.60 | 64.80 | 1,135,399 | -0.17(-0.26%) |
Sep 27, 2017 | 64.53 | 65.02 | 64.33 | 64.97 | 2,437,650 | +0.68(+1.05%) |
Sep 26, 2017 | 63.53 | 64.48 | 63.09 | 64.29 | 2,265,945 | +0.83(+1.31%) |
Sep 25, 2017 | 62.92 | 63.48 | 62.60 | 63.46 | 1,215,688 | +0.68(+1.08%) |
Sep 22, 2017 | 62.81 | 63.36 | 62.50 | 62.78 | 1,278,995 | +0.11(+0.18%) |
Sep 21, 2017 | 62.56 | 63.01 | 62.26 | 62.67 | 1,224,563 | +0.18(+0.29%) |
Sep 20, 2017 | 62.63 | 62.89 | 62.11 | 62.49 | 2,158,112 | +0.16(+0.26%) |
Sep 19, 2017 | 62.13 | 62.56 | 61.94 | 62.33 | 1,212,752 | +0.30(+0.48%) |
Sep 18, 2017 | 61.47 | 62.07 | 61.22 | 62.03 | 1,346,099 | +0.69(+1.12%) |
Sep 15, 2017 | 60.65 | 61.44 | 60.29 | 61.34 | 2,725,775 | +0.58(+0.96%) |
Sep 14, 2017 | 61.70 | 61.71 | 60.28 | 60.76 | 3,931,759 | -1.29(-2.08%) |
Sep 13, 2017 | 62.59 | 62.59 | 61.94 | 62.05 | 1,542,900 | -0.44(-0.71%) |
Sep 12, 2017 | 62.41 | 62.91 | 61.93 | 62.49 | 1,451,017 | -0.03(-0.06%) |
Sep 11, 2017 | 63.26 | 63.51 | 61.96 | 62.53 | 2,345,048 | -0.78(-1.23%) |
Sep 08, 2017 | 62.89 | 63.52 | 62.57 | 63.31 | 937,739 | +0.40(+0.64%) |
Sep 07, 2017 | 63.20 | 62.40 | 62.90 | 1,594,849 | +0.43(+0.69%) | |
Sep 06, 2017 | 61.89 | 62.83 | 61.70 | 62.47 | 2,524,790 | +0.84(+1.37%) |
Sep 05, 2017 | 60.89 | 61.98 | 60.89 | 61.63 | 2,269,291 | +1.39(+2.31%) |
Sep 01, 2017 | 60.69 | 60.96 | 60.20 | 60.24 | 1,628,225 | -0.39(-0.65%) |
Aug 31, 2017 | 62.67 | 62.72 | 60.59 | 60.64 | 3,133,046 | -2.09(-3.33%) |
Aug 30, 2017 | 62.07 | 63.99 | 62.04 | 62.72 | 4,727,835 | +1.67(+2.73%) |
Aug 29, 2017 | 60.31 | 61.60 | 60.20 | 61.06 | 3,452,955 | +0.44(+0.73%) |
Aug 28, 2017 | 59.29 | 60.67 | 59.21 | 60.61 | 3,675,819 | +1.69(+2.87%) |
Aug 25, 2017 | 57.21 | 59.18 | 57.05 | 58.92 | 2,348,885 | +1.88(+3.29%) |
Aug 24, 2017 | 57.41 | 57.79 | 56.95 | 57.05 | 1,254,929 | -0.19(-0.33%) |
Aug 23, 2017 | 57.15 | 57.30 | 56.67 | 57.24 | 1,101,005 | -0.01(-0.01%) |
Aug 22, 2017 | 57.03 | 57.32 | 56.76 | 57.24 | 1,263,886 | +0.20(+0.36%) |
Aug 21, 2017 | 57.12 | 57.12 | 56.43 | 57.04 | 1,779,489 | +0.07(+0.12%) |
Aug 18, 2017 | 57.08 | 57.37 | 56.79 | 56.97 | 3,255,815 | -0.09(-0.16%) |
Aug 17, 2017 | 57.84 | 58.46 | 57.01 | 57.06 | 1,734,864 | -0.96(-1.65%) |
Aug 16, 2017 | 58.25 | 58.79 | 57.55 | 58.02 | 1,844,660 | -0.01(-0.01%) |
Aug 15, 2017 | 57.33 | 58.22 | 57.15 | 58.03 | 2,041,370 | +0.75(+1.31%) |
Aug 14, 2017 | 56.19 | 57.39 | 56.13 | 57.28 | 2,093,856 | +1.29(+2.30%) |
Aug 11, 2017 | 56.81 | 56.88 | 55.94 | 55.99 | 1,511,618 | -0.41(-0.73%) |
Aug 10, 2017 | 56.31 | 56.56 | 55.92 | 56.40 | 2,216,237 | -0.02(-0.03%) |
Aug 09, 2017 | 56.86 | 56.89 | 56.27 | 56.42 | 2,210,690 | -0.53(-0.93%) |
Aug 08, 2017 | 56.63 | 57.15 | 56.37 | 56.95 | 1,955,534 | +0.18(+0.32%) |
Aug 07, 2017 | 57.26 | 57.49 | 56.37 | 56.77 | 3,002,653 | -0.58(-1.01%) |
Aug 04, 2017 | 56.12 | 57.51 | 56.01 | 57.35 | 2,690,731 | +1.30(+2.31%) |
Aug 03, 2017 | 55.80 | 56.08 | 55.39 | 56.05 | 1,297,620 | +0.08(+0.14%) |
Aug 02, 2017 | 55.48 | 56.17 | 55.43 | 55.97 | 1,234,574 | +0.54(+0.97%) |
Aug 01, 2017 | 56.01 | 56.10 | 55.12 | 55.44 | 1,808,278 | -0.53(-0.95%) |
Jul 31, 2017 | 55.70 | 56.21 | 55.70 | 55.96 | 1,551,843 | +0.30(+0.54%) |
Jul 28, 2017 | 55.87 | 56.18 | 55.43 | 55.67 | 1,642,949 | -0.18(-0.32%) |
Jul 27, 2017 | 56.25 | 56.25 | 55.47 | 55.85 | 2,322,588 | -0.38(-0.68%) |
Jul 26, 2017 | 57.41 | 57.56 | 56.00 | 56.23 | 2,006,610 | -0.02(-0.03%) |
Jul 25, 2017 | 56.39 | 56.79 | 56.01 | 56.25 | 3,022,763 | +0.26(+0.47%) |
Jul 24, 2017 | 56.05 | 56.09 | 55.56 | 55.98 | 2,108,616 | +0.05(+0.09%) |
Jul 21, 2017 | 55.30 | 56.16 | 55.30 | 55.93 | 3,706,966 | +0.47(+0.85%) |
Jul 20, 2017 | 54.27 | 55.74 | 54.27 | 55.46 | 10,383,453 | -3.14(-5.36%) |
Jul 19, 2017 | 59.32 | 59.76 | 58.50 | 58.60 | 2,817,726 | -0.69(-1.17%) |
Jul 18, 2017 | 58.76 | 59.33 | 58.51 | 59.29 | 1,790,191 | +0.52(+0.89%) |
Jul 17, 2017 | 58.09 | 58.90 | 58.09 | 58.77 | 2,793,134 | -0.49(-0.82%) |
Jul 14, 2017 | 58.92 | 59.42 | 58.68 | 59.26 | 1,130,496 | +0.60(+1.02%) |
Jul 13, 2017 | 58.69 | 58.73 | 58.22 | 58.66 | 1,107,853 | -0.09(-0.16%) |
Jul 12, 2017 | 58.83 | 59.04 | 58.51 | 58.75 | 1,358,082 | +0.23(+0.39%) |
Jul 11, 2017 | 58.41 | 58.54 | 57.82 | 58.52 | 1,108,404 | +0.32(+0.54%) |
Jul 10, 2017 | 58.04 | 58.88 | 57.95 | 58.21 | 1,358,082 | +0.22(+0.38%) |
Jul 07, 2017 | 57.87 | 58.16 | 57.56 | 57.99 | 1,345,593 | +0.25(+0.43%) |
Jul 06, 2017 | 58.42 | 58.42 | 57.70 | 57.74 | 1,612,181 | -0.92(-1.57%) |
Jul 05, 2017 | 59.65 | 59.76 | 58.63 | 58.66 | 1,952,834 | -1.13(-1.88%) |