Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.64 | 66.61 | 65.64 | 66.24 | 5,452,375 | +0.66(+1.01%) |
Sep 28, 2017 | 65.90 | 66.19 | 65.54 | 65.58 | 7,213,430 | -0.22(-0.33%) |
Sep 27, 2017 | 66.27 | 65.80 | 13,978,880 | +1.35(+2.09%) | ||
Sep 26, 2017 | 65.08 | 65.81 | 64.24 | 64.45 | 6,650,217 | -0.51(-0.79%) |
Sep 25, 2017 | 67.00 | 67.00 | 64.21 | 64.96 | 18,001,184 | -2.38(-3.53%) |
Sep 22, 2017 | 66.45 | 67.39 | 66.23 | 67.34 | 8,523,288 | +0.75(+1.13%) |
Sep 21, 2017 | 67.00 | 67.22 | 66.06 | 66.59 | 4,123,943 | -0.33(-0.49%) |
Sep 20, 2017 | 67.37 | 67.59 | 66.41 | 66.92 | 11,434,011 | -0.51(-0.76%) |
Sep 19, 2017 | 67.30 | 67.61 | 67.07 | 67.43 | 4,478,702 | +0.32(+0.48%) |
Sep 18, 2017 | 67.00 | 67.28 | 66.56 | 67.11 | 5,323,450 | +0.70(+1.05%) |
Sep 15, 2017 | 66.39 | 66.64 | 66.02 | 66.41 | 8,589,611 | +0.33(+0.50%) |
Sep 14, 2017 | 66.26 | 66.91 | 65.72 | 66.08 | 11,460,623 | -0.44(-0.66%) |
Sep 13, 2017 | 65.40 | 66.71 | 65.40 | 66.52 | 10,759,582 | +1.16(+1.77%) |
Sep 12, 2017 | 65.30 | 65.63 | 65.06 | 65.36 | 6,672,110 | +0.22(+0.34%) |
Sep 11, 2017 | 64.69 | 65.26 | 64.40 | 65.14 | 5,463,512 | +1.56(+2.45%) |
Sep 08, 2017 | 63.72 | 64.34 | 63.50 | 63.58 | 3,298,320 | -0.44(-0.69%) |
Sep 07, 2017 | 63.56 | 64.18 | 63.17 | 64.02 | 3,943,878 | +0.70(+1.11%) |
Sep 06, 2017 | 63.71 | 64.26 | 62.90 | 63.32 | 4,875,988 | -0.54(-0.85%) |
Sep 05, 2017 | 63.53 | 64.30 | 63.28 | 63.86 | 3,277,325 | -0.19(-0.30%) |
Sep 01, 2017 | 64.17 | 64.36 | 63.86 | 64.05 | 2,191,331 | -0.03(-0.05%) |
Aug 31, 2017 | 64.50 | 64.76 | 63.84 | 64.08 | 3,676,518 | -0.08(-0.12%) |
Aug 30, 2017 | 63.65 | 64.58 | 63.63 | 64.16 | 5,288,499 | +0.99(+1.57%) |
Aug 29, 2017 | 62.30 | 63.72 | 62.10 | 63.17 | 3,590,007 | -0.36(-0.57%) |
Aug 28, 2017 | 64.43 | 64.43 | 63.13 | 63.53 | 5,567,101 | -0.98(-1.52%) |
Aug 25, 2017 | 65.41 | 65.56 | 64.26 | 64.51 | 5,941,278 | -0.99(-1.51%) |
Aug 24, 2017 | 66.06 | 66.20 | 65.34 | 65.50 | 4,055,765 | -0.32(-0.49%) |
Aug 23, 2017 | 65.01 | 66.00 | 64.64 | 65.82 | 4,131,296 | +0.40(+0.61%) |
Aug 22, 2017 | 63.76 | 65.52 | 63.76 | 65.42 | 5,625,092 | +1.82(+2.86%) |
Aug 21, 2017 | 63.15 | 64.00 | 62.90 | 63.60 | 4,594,092 | +0.53(+0.84%) |
Aug 18, 2017 | 62.36 | 63.70 | 62.06 | 63.07 | 13,009,004 | +0.87(+1.40%) |
Aug 17, 2017 | 63.05 | 63.46 | 62.09 | 62.20 | 11,943,571 | +1.55(+2.56%) |
Aug 16, 2017 | 60.43 | 60.85 | 60.21 | 60.65 | 7,640,496 | +0.66(+1.10%) |
Aug 15, 2017 | 59.28 | 60.13 | 58.79 | 59.99 | 7,863,461 | +1.12(+1.90%) |
Aug 14, 2017 | 58.70 | 59.02 | 58.50 | 58.87 | 7,409,532 | +0.95(+1.64%) |
Aug 11, 2017 | 57.78 | 58.23 | 56.84 | 57.92 | 5,552,460 | -0.11(-0.19%) |
Aug 10, 2017 | 59.17 | 59.51 | 57.87 | 58.03 | 4,419,861 | -1.74(-2.91%) |
Aug 09, 2017 | 59.23 | 59.95 | 59.08 | 59.77 | 3,070,998 | -0.09(-0.15%) |
Aug 08, 2017 | 59.77 | 60.44 | 59.62 | 59.86 | 4,205,760 | -0.17(-0.28%) |
Aug 07, 2017 | 58.85 | 60.16 | 58.76 | 60.03 | 5,538,163 | +1.52(+2.60%) |
Aug 04, 2017 | 58.43 | 58.57 | 58.03 | 58.51 | 7,330,487 | +0.36(+0.62%) |
Aug 03, 2017 | 57.87 | 58.33 | 57.13 | 58.15 | 4,726,578 | +0.49(+0.85%) |
Aug 02, 2017 | 58.95 | 59.25 | 56.90 | 57.66 | 5,845,999 | -0.84(-1.44%) |
Aug 01, 2017 | 58.60 | 58.80 | 58.11 | 58.50 | 4,164,450 | +0.10(+0.17%) |
Jul 31, 2017 | 59.70 | 59.89 | 58.07 | 58.40 | 6,738,130 | -0.80(-1.35%) |
Jul 28, 2017 | 58.11 | 59.64 | 57.98 | 59.20 | 5,871,045 | +0.77(+1.32%) |
Jul 27, 2017 | 59.61 | 60.21 | 57.56 | 58.43 | 8,395,031 | -0.47(-0.80%) |
Jul 26, 2017 | 57.95 | 59.03 | 57.93 | 58.90 | 5,443,558 | +0.83(+1.43%) |
Jul 25, 2017 | 57.98 | 58.37 | 57.87 | 58.07 | 3,264,422 | -0.08(-0.14%) |
Jul 24, 2017 | 58.28 | 58.50 | 58.05 | 58.15 | 3,671,303 | -0.01(-0.02%) |
Jul 21, 2017 | 58.19 | 58.40 | 57.76 | 58.16 | 8,832,362 | -0.29(-0.50%) |
Jul 20, 2017 | 58.58 | 58.02 | 58.45 | 8,756,842 | +0.09(+0.15%) | |
Jul 19, 2017 | 59.27 | 59.33 | 58.19 | 58.36 | 8,682,713 | -0.12(-0.21%) |
Jul 18, 2017 | 57.13 | 58.74 | 56.73 | 58.48 | 7,126,611 | +0.97(+1.69%) |
Jul 17, 2017 | 57.68 | 57.88 | 57.13 | 57.51 | 6,905,554 | +0.28(+0.49%) |
Jul 14, 2017 | 56.54 | 57.41 | 56.53 | 57.23 | 4,420,255 | +0.77(+1.36%) |
Jul 13, 2017 | 56.44 | 56.68 | 56.06 | 56.46 | 3,806,322 | +0.12(+0.21%) |
Jul 12, 2017 | 55.66 | 56.57 | 55.66 | 56.34 | 5,835,981 | +1.09(+1.97%) |
Jul 11, 2017 | 54.76 | 55.35 | 54.59 | 55.25 | 10,200,759 | +0.45(+0.82%) |
Jul 10, 2017 | 54.28 | 54.98 | 54.28 | 54.80 | 4,164,390 | +0.25(+0.46%) |
Jul 07, 2017 | 54.65 | 54.91 | 54.31 | 54.55 | 2,776,117 | +0.02(+0.04%) |
Jul 06, 2017 | 55.20 | 54.41 | 54.53 | 5,978,306 | -1.09(-1.96%) | |
Jul 05, 2017 | 54.50 | 55.84 | 54.23 | 55.62 | 8,814,457 | +1.17(+2.15%) |