Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.95 | 67.17 | 66.86 | 67.03 | 320,036 | +0.08(+0.11%) |
Sep 28, 2017 | 66.69 | 66.99 | 66.41 | 66.95 | 204,865 | +0.17(+0.26%) |
Sep 27, 2017 | 65.90 | 66.93 | 65.57 | 66.78 | 785,455 | +1.20(+1.83%) |
Sep 26, 2017 | 65.38 | 65.79 | 65.16 | 65.57 | 208,013 | +0.43(+0.66%) |
Sep 25, 2017 | 64.74 | 65.18 | 64.69 | 65.14 | 294,274 | +0.41(+0.63%) |
Sep 22, 2017 | 64.22 | 64.80 | 64.22 | 64.73 | 144,084 | +0.45(+0.71%) |
Sep 21, 2017 | 64.29 | 64.48 | 64.22 | 64.28 | 99,470 | +0.01(+0.01%) |
Sep 20, 2017 | 63.99 | 64.41 | 63.92 | 64.27 | 132,838 | +0.33(+0.51%) |
Sep 19, 2017 | 64.00 | 64.03 | 63.81 | 63.94 | 127,412 | +0.05(+0.08%) |
Sep 18, 2017 | 63.64 | 64.09 | 63.52 | 63.89 | 156,283 | +0.38(+0.60%) |
Sep 15, 2017 | 63.01 | 63.51 | 63.01 | 63.51 | 106,588 | +0.43(+0.69%) |
Sep 14, 2017 | 63.08 | 63.21 | 62.91 | 63.08 | 119,406 | -0.05(-0.09%) |
Sep 13, 2017 | 62.82 | 63.23 | 62.75 | 63.13 | 92,642 | +0.27(+0.42%) |
Sep 12, 2017 | 62.56 | 62.92 | 62.56 | 62.87 | 123,596 | +0.51(+0.82%) |
Sep 11, 2017 | 62.21 | 62.51 | 62.21 | 62.35 | 170,216 | +0.58(+0.93%) |
Sep 08, 2017 | 61.58 | 61.97 | 61.43 | 61.78 | 102,792 | +0.05(+0.09%) |
Sep 07, 2017 | 61.94 | 61.94 | 61.44 | 61.72 | 209,637 | -0.10(-0.16%) |
Sep 06, 2017 | 61.88 | 62.04 | 61.61 | 61.82 | 233,005 | +0.22(+0.35%) |
Sep 05, 2017 | 62.24 | 62.40 | 61.39 | 61.61 | 268,881 | -0.67(-1.07%) |
Sep 01, 2017 | 61.83 | 62.31 | 61.83 | 62.27 | 301,647 | +0.55(+0.88%) |
Aug 31, 2017 | 61.26 | 61.85 | 61.26 | 61.73 | 219,834 | +0.66(+1.08%) |
Aug 30, 2017 | 60.75 | 61.11 | 60.70 | 61.07 | 148,036 | +0.27(+0.44%) |
Aug 29, 2017 | 60.33 | 60.91 | 60.26 | 60.80 | 227,904 | -0.06(-0.10%) |
Aug 28, 2017 | 61.01 | 61.07 | 60.62 | 60.86 | 365,280 | +0.04(+0.06%) |
Aug 25, 2017 | 60.55 | 60.98 | 60.54 | 60.82 | 222,922 | +0.43(+0.71%) |
Aug 24, 2017 | 60.51 | 60.66 | 60.36 | 60.40 | 165,889 | +0.15(+0.25%) |
Aug 23, 2017 | 60.08 | 60.51 | 59.98 | 60.24 | 154,192 | -0.21(-0.35%) |
Aug 22, 2017 | 60.07 | 60.49 | 60.07 | 60.45 | 183,130 | +0.61(+1.02%) |
Aug 21, 2017 | 59.85 | 60.04 | 59.68 | 59.84 | 267,831 | -0.13(-0.21%) |
Aug 18, 2017 | 59.95 | 60.17 | 59.68 | 59.97 | 201,208 | -0.17(-0.28%) |
Aug 17, 2017 | 61.07 | 61.32 | 60.13 | 60.13 | 400,916 | -1.17(-1.90%) |
Aug 16, 2017 | 61.37 | 61.71 | 61.23 | 61.30 | 259,528 | +0.00(+0.01%) |
Aug 15, 2017 | 62.10 | 62.10 | 61.26 | 61.30 | 514,661 | -0.63(-1.01%) |
Aug 14, 2017 | 61.49 | 62.03 | 61.49 | 61.92 | 287,849 | +0.84(+1.37%) |
Aug 11, 2017 | 61.11 | 61.33 | 60.97 | 61.08 | 289,841 | -0.13(-0.21%) |
Aug 10, 2017 | 61.88 | 61.89 | 61.21 | 61.22 | 441,873 | -0.82(-1.33%) |
Aug 09, 2017 | 62.26 | 62.32 | 61.84 | 62.04 | 136,962 | -0.50(-0.80%) |
Aug 08, 2017 | 62.76 | 63.41 | 62.44 | 62.54 | 164,921 | -0.25(-0.40%) |
Aug 07, 2017 | 62.89 | 63.03 | 62.60 | 62.79 | 145,403 | -0.08(-0.12%) |
Aug 04, 2017 | 62.64 | 62.93 | 62.40 | 62.87 | 297,142 | +0.32(+0.51%) |
Aug 03, 2017 | 62.94 | 63.03 | 62.40 | 62.55 | 148,926 | -0.30(-0.48%) |
Aug 02, 2017 | 63.56 | 63.67 | 62.69 | 62.85 | 178,872 | -0.81(-1.27%) |
Aug 01, 2017 | 63.77 | 63.77 | 63.26 | 63.66 | 203,819 | +0.20(+0.32%) |
Jul 31, 2017 | 63.79 | 63.79 | 63.17 | 63.45 | 177,753 | -0.18(-0.29%) |
Jul 28, 2017 | 63.63 | 63.78 | 63.31 | 63.64 | 88,936 | -0.14(-0.22%) |
Jul 27, 2017 | 64.06 | 64.14 | 63.45 | 63.78 | 149,252 | -0.20(-0.31%) |
Jul 26, 2017 | 64.44 | 64.44 | 63.87 | 63.98 | 242,161 | -0.57(-0.89%) |
Jul 25, 2017 | 64.26 | 64.73 | 64.12 | 64.55 | 158,925 | +0.63(+0.99%) |
Jul 24, 2017 | 63.94 | 63.97 | 63.64 | 63.92 | 335,598 | -0.13(-0.20%) |
Jul 21, 2017 | 64.31 | 64.41 | 63.86 | 64.04 | 161,629 | -0.33(-0.52%) |
Jul 20, 2017 | 64.34 | 64.53 | 64.15 | 64.38 | 622,300 | +0.13(+0.20%) |
Jul 19, 2017 | 63.64 | 64.28 | 63.64 | 64.25 | 138,774 | +0.75(+1.18%) |
Jul 18, 2017 | 63.59 | 63.63 | 63.24 | 63.50 | 145,148 | -0.25(-0.39%) |
Jul 17, 2017 | 63.47 | 63.93 | 63.27 | 63.75 | 125,665 | +0.25(+0.40%) |
Jul 14, 2017 | 63.28 | 63.69 | 63.28 | 63.49 | 117,843 | +0.10(+0.16%) |
Jul 13, 2017 | 63.14 | 63.40 | 62.89 | 63.40 | 128,155 | +0.28(+0.44%) |
Jul 12, 2017 | 63.00 | 63.51 | 62.97 | 63.12 | 113,605 | +0.50(+0.80%) |
Jul 11, 2017 | 62.51 | 62.71 | 62.07 | 62.62 | 127,227 | +0.04(+0.06%) |
Jul 10, 2017 | 62.71 | 63.04 | 62.39 | 62.58 | 284,049 | -0.32(-0.52%) |
Jul 07, 2017 | 62.35 | 62.96 | 62.19 | 62.90 | 249,096 | +0.61(+0.98%) |
Jul 06, 2017 | 62.76 | 62.82 | 62.10 | 62.29 | 217,201 | -0.86(-1.37%) |
Jul 05, 2017 | 63.49 | 63.49 | 62.74 | 63.15 | 125,070 | -0.53(-0.83%) |