Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.58 | 63.74 | 63.32 | 63.40 | 1,095,130 | -0.19(-0.30%) |
Sep 28, 2017 | 63.47 | 63.89 | 63.31 | 63.59 | 1,245,044 | +0.09(+0.14%) |
Sep 27, 2017 | 64.02 | 63.50 | 1,777,624 | +0.74(+1.18%) | ||
Sep 26, 2017 | 62.47 | 62.88 | 62.27 | 62.76 | 1,362,273 | +0.38(+0.60%) |
Sep 25, 2017 | 62.51 | 62.59 | 62.05 | 62.38 | 1,283,299 | -0.30(-0.48%) |
Sep 22, 2017 | 63.23 | 63.37 | 62.52 | 62.68 | 1,519,776 | -0.54(-0.85%) |
Sep 21, 2017 | 62.72 | 63.43 | 62.50 | 63.22 | 1,438,835 | +0.47(+0.76%) |
Sep 20, 2017 | 62.99 | 63.10 | 62.30 | 62.74 | 1,500,458 | -0.08(-0.12%) |
Sep 19, 2017 | 62.87 | 63.19 | 62.73 | 62.82 | 1,129,694 | +0.28(+0.44%) |
Sep 18, 2017 | 62.50 | 62.84 | 62.30 | 62.54 | 1,335,967 | +0.07(+0.11%) |
Sep 15, 2017 | 62.14 | 62.51 | 61.92 | 62.47 | 1,117,152 | +0.47(+0.75%) |
Sep 14, 2017 | 61.52 | 62.13 | 61.42 | 62.01 | 1,298,123 | +0.39(+0.63%) |
Sep 13, 2017 | 62.56 | 62.61 | 61.59 | 61.62 | 1,524,656 | -1.02(-1.62%) |
Sep 12, 2017 | 62.65 | 62.85 | 62.43 | 62.63 | 1,047,960 | -0.05(-0.07%) |
Sep 11, 2017 | 62.61 | 62.75 | 62.16 | 62.68 | 1,334,517 | +0.32(+0.52%) |
Sep 08, 2017 | 62.34 | 62.51 | 62.04 | 62.36 | 1,021,836 | +0.05(+0.07%) |
Sep 07, 2017 | 62.17 | 62.55 | 61.85 | 62.31 | 1,115,522 | +0.78(+1.27%) |
Sep 06, 2017 | 60.82 | 62.02 | 60.73 | 61.53 | 1,368,003 | +0.69(+1.13%) |
Sep 05, 2017 | 61.26 | 61.27 | 60.58 | 60.84 | 913,377 | -0.74(-1.19%) |
Sep 01, 2017 | 61.89 | 62.09 | 61.20 | 61.58 | 826,615 | +0.17(+0.28%) |
Aug 31, 2017 | 60.76 | 61.75 | 60.57 | 61.40 | 1,365,405 | +0.93(+1.54%) |
Aug 30, 2017 | 60.04 | 60.86 | 60.04 | 60.47 | 1,651,449 | +0.30(+0.49%) |
Aug 29, 2017 | 59.63 | 60.32 | 59.51 | 60.17 | 2,165,552 | +0.08(+0.14%) |
Aug 28, 2017 | 60.47 | 60.48 | 59.84 | 60.09 | 1,490,358 | -0.23(-0.38%) |
Aug 25, 2017 | 60.66 | 60.67 | 60.14 | 60.32 | 1,480,969 | +0.02(+0.04%) |
Aug 24, 2017 | 60.64 | 60.64 | 60.26 | 60.29 | 941,183 | -0.05(-0.09%) |
Aug 23, 2017 | 60.64 | 60.64 | 60.11 | 60.35 | 1,063,649 | -0.30(-0.50%) |
Aug 22, 2017 | 60.65 | 60.86 | 60.42 | 60.65 | 1,932,580 | +0.39(+0.65%) |
Aug 21, 2017 | 60.23 | 60.45 | 59.92 | 60.26 | 1,387,131 | -0.02(-0.03%) |
Aug 18, 2017 | 60.91 | 60.91 | 60.26 | 60.27 | 2,001,997 | -0.25(-0.41%) |
Aug 17, 2017 | 60.86 | 61.02 | 60.47 | 60.52 | 1,593,394 | -0.41(-0.67%) |
Aug 16, 2017 | 60.82 | 61.16 | 60.77 | 60.93 | 1,974,817 | +0.20(+0.32%) |
Aug 15, 2017 | 60.85 | 60.94 | 60.57 | 60.73 | 1,794,227 | -0.20(-0.32%) |
Aug 14, 2017 | 60.62 | 61.32 | 60.45 | 60.93 | 1,249,198 | +0.66(+1.09%) |
Aug 11, 2017 | 59.83 | 60.48 | 59.82 | 60.27 | 1,609,666 | +0.36(+0.59%) |
Aug 10, 2017 | 60.52 | 60.74 | 59.70 | 59.92 | 948,064 | -0.77(-1.26%) |
Aug 09, 2017 | 60.37 | 60.92 | 60.22 | 60.68 | 1,459,197 | -0.03(-0.05%) |
Aug 08, 2017 | 60.31 | 60.98 | 60.31 | 60.71 | 1,392,739 | +0.17(+0.29%) |
Aug 07, 2017 | 60.12 | 60.62 | 60.12 | 60.54 | 711,002 | +0.40(+0.67%) |
Aug 04, 2017 | 60.58 | 60.74 | 59.75 | 60.14 | 1,476,317 | -0.23(-0.38%) |
Aug 03, 2017 | 61.06 | 61.42 | 60.23 | 60.36 | 1,568,292 | -0.52(-0.86%) |
Aug 02, 2017 | 60.38 | 60.93 | 60.11 | 60.89 | 1,155,435 | +0.54(+0.89%) |
Aug 01, 2017 | 60.20 | 61.01 | 59.63 | 60.35 | 1,716,639 | +0.44(+0.73%) |
Jul 31, 2017 | 60.04 | 60.30 | 59.79 | 59.91 | 1,350,559 | -0.08(-0.13%) |
Jul 28, 2017 | 60.08 | 60.18 | 59.71 | 59.98 | 1,323,977 | +0.24(+0.41%) |
Jul 27, 2017 | 60.58 | 60.61 | 59.55 | 59.74 | 1,951,890 | -0.60(-0.99%) |
Jul 26, 2017 | 61.14 | 61.27 | 59.79 | 60.34 | 3,663,123 | -1.16(-1.89%) |
Jul 25, 2017 | 61.90 | 62.30 | 61.34 | 61.50 | 1,495,686 | -0.19(-0.31%) |
Jul 24, 2017 | 62.26 | 62.26 | 61.49 | 61.69 | 1,124,753 | -0.46(-0.74%) |
Jul 21, 2017 | 62.02 | 62.20 | 61.50 | 62.15 | 1,238,364 | -0.02(-0.04%) |
Jul 20, 2017 | 62.71 | 63.01 | 61.73 | 62.17 | 1,802,990 | -0.40(-0.64%) |
Jul 19, 2017 | 63.24 | 63.56 | 62.55 | 62.58 | 1,439,771 | -0.87(-1.37%) |
Jul 18, 2017 | 63.40 | 63.58 | 62.83 | 63.45 | 966,504 | +0.25(+0.40%) |
Jul 17, 2017 | 63.60 | 63.05 | 63.20 | 1,030,399 | -0.24(-0.38%) | |
Jul 14, 2017 | 63.56 | 63.70 | 63.22 | 63.44 | 1,019,655 | +0.23(+0.37%) |
Jul 13, 2017 | 63.49 | 63.73 | 63.11 | 63.21 | 1,147,351 | -0.36(-0.57%) |
Jul 12, 2017 | 62.93 | 64.04 | 62.55 | 63.57 | 3,048,326 | +0.96(+1.53%) |
Jul 11, 2017 | 62.51 | 62.66 | 61.80 | 62.61 | 1,885,959 | -0.01(-0.01%) |
Jul 10, 2017 | 62.24 | 63.02 | 62.22 | 62.62 | 648,236 | +0.28(+0.45%) |
Jul 07, 2017 | 61.80 | 62.42 | 61.58 | 62.34 | 973,530 | +0.64(+1.03%) |
Jul 06, 2017 | 61.88 | 62.19 | 61.52 | 61.70 | 1,334,831 | -0.37(-0.60%) |
Jul 05, 2017 | 61.65 | 62.33 | 60.89 | 62.08 | 1,050,273 | -0.12(-0.20%) |