Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.87 | 66.36 | 65.11 | 65.99 | 9,115,230 | -0.07(-0.11%) |
Sep 28, 2017 | 64.36 | 67.54 | 64.15 | 66.07 | 19,941,258 | +3.13(+4.97%) |
Sep 27, 2017 | 63.38 | 63.42 | 61.78 | 62.94 | 8,861,846 | -0.45(-0.70%) |
Sep 26, 2017 | 64.13 | 64.54 | 63.24 | 63.38 | 7,893,912 | -0.91(-1.41%) |
Sep 25, 2017 | 64.55 | 65.19 | 64.16 | 64.29 | 11,158,734 | -0.68(-1.04%) |
Sep 22, 2017 | 64.77 | 65.17 | 64.44 | 64.97 | 9,165,838 | +0.05(+0.08%) |
Sep 21, 2017 | 64.88 | 65.13 | 64.36 | 64.91 | 9,884,022 | +0.00(+0.00%) |
Sep 20, 2017 | 64.16 | 64.96 | 64.05 | 64.91 | 8,832,547 | +0.77(+1.20%) |
Sep 19, 2017 | 63.53 | 64.36 | 63.41 | 64.14 | 10,484,734 | +0.78(+1.23%) |
Sep 18, 2017 | 64.96 | 65.21 | 63.18 | 63.36 | 13,002,615 | -1.52(-2.35%) |
Sep 15, 2017 | 66.38 | 66.59 | 64.25 | 64.88 | 27,525,314 | -1.37(-2.07%) |
Sep 14, 2017 | 65.52 | 66.33 | 65.46 | 66.26 | 13,831,919 | +0.56(+0.85%) |
Sep 13, 2017 | 65.04 | 65.98 | 64.92 | 65.70 | 12,350,664 | +0.53(+0.82%) |
Sep 12, 2017 | 64.59 | 65.33 | 64.24 | 65.17 | 15,021,491 | +0.56(+0.86%) |
Sep 11, 2017 | 62.72 | 64.68 | 62.66 | 64.61 | 17,083,400 | +1.23(+1.95%) |
Sep 08, 2017 | 60.37 | 63.93 | 60.24 | 63.38 | 19,941,044 | +2.64(+4.35%) |
Sep 07, 2017 | 57.40 | 61.23 | 57.18 | 60.73 | 20,706,060 | +3.51(+6.14%) |
Sep 06, 2017 | 56.15 | 57.52 | 55.96 | 57.22 | 10,442,711 | +1.34(+2.39%) |
Sep 05, 2017 | 55.99 | 56.13 | 55.51 | 55.88 | 8,577,830 | -0.13(-0.23%) |
Sep 01, 2017 | 56.14 | 56.44 | 55.93 | 56.01 | 5,159,728 | +0.09(+0.16%) |
Aug 31, 2017 | 55.04 | 56.00 | 54.90 | 55.92 | 8,318,357 | +1.02(+1.87%) |
Aug 30, 2017 | 54.67 | 55.09 | 54.65 | 54.90 | 4,294,279 | +0.02(+0.04%) |
Aug 29, 2017 | 54.05 | 54.88 | 54.05 | 54.87 | 4,565,769 | +0.42(+0.78%) |
Aug 28, 2017 | 53.97 | 54.64 | 53.89 | 54.45 | 6,159,340 | +0.62(+1.16%) |
Aug 25, 2017 | 53.63 | 54.05 | 53.63 | 53.83 | 5,212,708 | +0.27(+0.51%) |
Aug 24, 2017 | 53.26 | 53.70 | 53.02 | 53.55 | 5,504,925 | +0.44(+0.82%) |
Aug 23, 2017 | 52.94 | 53.40 | 52.93 | 53.11 | 4,135,626 | -0.17(-0.32%) |
Aug 22, 2017 | 52.66 | 53.38 | 52.55 | 53.28 | 4,832,686 | +0.78(+1.49%) |
Aug 21, 2017 | 51.93 | 52.60 | 51.92 | 52.50 | 6,283,485 | +0.55(+1.06%) |
Aug 18, 2017 | 51.63 | 52.31 | 51.59 | 51.96 | 5,408,203 | +0.08(+0.16%) |
Aug 17, 2017 | 52.43 | 52.49 | 51.86 | 51.87 | 6,848,513 | -0.42(-0.81%) |
Aug 16, 2017 | 52.35 | 52.54 | 52.06 | 52.30 | 6,398,269 | +0.06(+0.11%) |
Aug 15, 2017 | 52.79 | 52.83 | 52.19 | 52.24 | 5,014,710 | -0.36(-0.68%) |
Aug 14, 2017 | 52.90 | 52.94 | 52.50 | 52.59 | 3,566,665 | +0.14(+0.27%) |
Aug 11, 2017 | 52.53 | 52.74 | 52.30 | 52.45 | 4,373,969 | +0.14(+0.27%) |
Aug 10, 2017 | 53.48 | 53.61 | 52.27 | 52.31 | 7,998,844 | -1.17(-2.19%) |
Aug 09, 2017 | 52.92 | 53.57 | 52.80 | 53.49 | 6,108,198 | +0.41(+0.77%) |
Aug 08, 2017 | 52.97 | 53.40 | 52.74 | 53.08 | 5,869,192 | +0.19(+0.35%) |
Aug 07, 2017 | 52.68 | 52.90 | 52.46 | 52.89 | 4,781,663 | +0.17(+0.32%) |
Aug 04, 2017 | 52.85 | 53.00 | 52.25 | 52.72 | 6,372,555 | +0.00(+0.00%) |
Aug 03, 2017 | 52.44 | 52.74 | 52.25 | 52.72 | 5,925,105 | +0.21(+0.40%) |
Aug 02, 2017 | 52.17 | 52.53 | 51.93 | 52.51 | 6,627,967 | +0.25(+0.47%) |
Aug 01, 2017 | 52.01 | 52.61 | 51.87 | 52.27 | 8,994,207 | +0.35(+0.67%) |
Jul 31, 2017 | 52.37 | 52.42 | 51.86 | 51.92 | 10,463,175 | -0.39(-0.75%) |
Jul 28, 2017 | 53.20 | 53.80 | 51.52 | 52.31 | 10,788,961 | -0.96(-1.80%) |
Jul 27, 2017 | 54.05 | 54.07 | 52.64 | 53.27 | 9,946,530 | -0.64(-1.18%) |
Jul 26, 2017 | 53.75 | 53.98 | 53.43 | 53.91 | 6,567,053 | +0.05(+0.10%) |
Jul 25, 2017 | 55.25 | 55.36 | 53.82 | 53.86 | 8,556,201 | -1.03(-1.88%) |
Jul 24, 2017 | 55.42 | 55.51 | 54.83 | 54.89 | 7,401,434 | -0.53(-0.96%) |
Jul 21, 2017 | 54.94 | 55.73 | 54.84 | 55.42 | 6,680,842 | +0.46(+0.84%) |
Jul 20, 2017 | 55.12 | 54.04 | 54.96 | 7,176,721 | +0.92(+1.70%) | |
Jul 19, 2017 | 53.83 | 54.04 | 53.49 | 54.04 | 5,257,080 | +0.40(+0.75%) |
Jul 18, 2017 | 53.94 | 54.11 | 53.28 | 53.64 | 7,093,991 | -0.35(-0.65%) |
Jul 17, 2017 | 54.29 | 54.56 | 53.98 | 53.99 | 4,661,150 | -0.30(-0.56%) |
Jul 14, 2017 | 53.93 | 54.38 | 53.85 | 54.29 | 5,838,156 | +0.36(+0.66%) |
Jul 13, 2017 | 53.43 | 54.13 | 53.23 | 53.94 | 6,987,721 | +0.56(+1.04%) |
Jul 12, 2017 | 53.11 | 53.56 | 52.95 | 53.38 | 6,544,499 | +0.51(+0.96%) |
Jul 11, 2017 | 52.91 | 53.12 | 52.50 | 52.88 | 4,802,930 | +0.01(+0.01%) |
Jul 10, 2017 | 52.85 | 53.16 | 52.68 | 52.87 | 4,290,997 | -0.15(-0.28%) |
Jul 07, 2017 | 53.07 | 53.07 | 52.72 | 53.02 | 5,887,923 | +0.22(+0.42%) |
Jul 06, 2017 | 53.17 | 53.33 | 52.56 | 52.80 | 5,940,068 | -0.55(-1.03%) |
Jul 05, 2017 | 53.35 | 53.54 | 52.99 | 53.35 | 6,456,103 | +0.04(+0.08%) |