Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.42 | 67.53 | 67.27 | 67.46 | 259,844 | +0.02(+0.03%) |
Sep 28, 2017 | 67.13 | 67.51 | 67.13 | 67.44 | 386,951 | +0.24(+0.36%) |
Sep 27, 2017 | 67.31 | 67.33 | 66.94 | 67.20 | 245,065 | -0.13(-0.20%) |
Sep 26, 2017 | 67.50 | 67.53 | 67.30 | 67.33 | 447,518 | -0.13(-0.20%) |
Sep 25, 2017 | 67.09 | 67.48 | 67.09 | 67.46 | 262,561 | +0.38(+0.57%) |
Sep 22, 2017 | 66.92 | 67.15 | 66.92 | 67.08 | 217,489 | +0.16(+0.24%) |
Sep 21, 2017 | 67.10 | 67.12 | 66.87 | 66.92 | 264,596 | -0.20(-0.30%) |
Sep 20, 2017 | 67.16 | 67.31 | 66.91 | 67.12 | 409,760 | +0.02(+0.02%) |
Sep 19, 2017 | 66.87 | 67.15 | 66.81 | 67.10 | 253,318 | +0.29(+0.43%) |
Sep 18, 2017 | 66.67 | 66.82 | 66.58 | 66.82 | 255,483 | +0.14(+0.21%) |
Sep 15, 2017 | 66.45 | 66.68 | 66.39 | 66.68 | 225,267 | +0.23(+0.35%) |
Sep 14, 2017 | 66.15 | 66.45 | 66.15 | 66.44 | 312,534 | +0.24(+0.36%) |
Sep 13, 2017 | 66.05 | 66.21 | 66.01 | 66.20 | 241,634 | +0.12(+0.18%) |
Sep 12, 2017 | 65.95 | 66.09 | 65.94 | 66.08 | 321,845 | +0.23(+0.34%) |
Sep 11, 2017 | 65.51 | 65.89 | 65.51 | 65.86 | 349,109 | +0.56(+0.86%) |
Sep 08, 2017 | 65.38 | 65.40 | 65.21 | 65.30 | 223,582 | -0.18(-0.27%) |
Sep 07, 2017 | 65.66 | 65.75 | 65.40 | 65.48 | 261,690 | -0.16(-0.25%) |
Sep 06, 2017 | 65.56 | 65.73 | 65.53 | 65.64 | 276,976 | +0.27(+0.42%) |
Sep 05, 2017 | 65.53 | 65.65 | 65.13 | 65.37 | 1,140,168 | -0.29(-0.44%) |
Sep 01, 2017 | 65.56 | 65.75 | 65.52 | 65.66 | 295,762 | +0.17(+0.26%) |
Aug 31, 2017 | 65.43 | 65.58 | 65.38 | 65.48 | 489,280 | +0.23(+0.36%) |
Aug 30, 2017 | 65.30 | 65.36 | 65.18 | 65.25 | 256,419 | -0.10(-0.15%) |
Aug 29, 2017 | 65.11 | 65.41 | 65.09 | 65.35 | 790,767 | +0.07(+0.11%) |
Aug 28, 2017 | 65.43 | 65.45 | 65.14 | 65.28 | 231,852 | -0.06(-0.10%) |
Aug 25, 2017 | 65.29 | 65.52 | 65.27 | 65.34 | 189,562 | +0.26(+0.39%) |
Aug 24, 2017 | 65.16 | 65.29 | 65.05 | 65.09 | 240,290 | -0.05(-0.07%) |
Aug 23, 2017 | 65.17 | 65.33 | 65.13 | 65.13 | 241,430 | -0.19(-0.29%) |
Aug 22, 2017 | 65.03 | 65.38 | 65.02 | 65.32 | 268,628 | +0.39(+0.60%) |
Aug 21, 2017 | 64.77 | 65.01 | 64.67 | 64.93 | 293,394 | +0.18(+0.28%) |
Aug 18, 2017 | 64.82 | 65.10 | 64.66 | 64.75 | 354,474 | -0.21(-0.32%) |
Aug 17, 2017 | 65.60 | 65.68 | 64.96 | 64.96 | 319,005 | -0.87(-1.32%) |
Aug 16, 2017 | 65.80 | 65.98 | 65.75 | 65.83 | 369,272 | +0.05(+0.07%) |
Aug 15, 2017 | 65.73 | 65.88 | 65.64 | 65.79 | 210,002 | +0.03(+0.05%) |
Aug 14, 2017 | 65.64 | 65.85 | 65.63 | 65.76 | 336,083 | +0.39(+0.60%) |
Aug 11, 2017 | 65.55 | 65.64 | 65.33 | 65.37 | 362,213 | -0.14(-0.21%) |
Aug 10, 2017 | 65.73 | 65.79 | 65.48 | 65.51 | 614,715 | -0.33(-0.51%) |
Aug 09, 2017 | 65.80 | 65.86 | 65.70 | 65.84 | 469,960 | +0.03(+0.05%) |
Aug 08, 2017 | 65.90 | 66.03 | 65.70 | 65.81 | 648,132 | -0.13(-0.20%) |
Aug 07, 2017 | 65.85 | 65.94 | 65.82 | 65.94 | 179,510 | +0.05(+0.07%) |
Aug 04, 2017 | 65.95 | 65.98 | 65.71 | 65.90 | 283,845 | +0.06(+0.09%) |
Aug 03, 2017 | 65.68 | 65.92 | 65.66 | 65.83 | 311,320 | +0.14(+0.21%) |
Aug 02, 2017 | 65.81 | 65.81 | 65.58 | 65.69 | 313,135 | -0.12(-0.18%) |
Aug 01, 2017 | 65.92 | 65.98 | 65.78 | 65.81 | 315,758 | +0.04(+0.06%) |
Jul 31, 2017 | 65.62 | 65.90 | 65.61 | 65.77 | 227,723 | +0.13(+0.20%) |
Jul 28, 2017 | 65.76 | 65.85 | 65.20 | 65.64 | 275,276 | -0.26(-0.39%) |
Jul 27, 2017 | 65.31 | 65.91 | 65.31 | 65.90 | 345,106 | +0.81(+1.24%) |
Jul 26, 2017 | 65.06 | 65.17 | 65.01 | 65.09 | 234,159 | +0.34(+0.53%) |
Jul 25, 2017 | 64.83 | 64.87 | 64.69 | 64.75 | 662,050 | +0.21(+0.33%) |
Jul 24, 2017 | 64.89 | 64.89 | 64.50 | 64.54 | 293,631 | -0.35(-0.54%) |
Jul 21, 2017 | 64.79 | 64.91 | 64.64 | 64.89 | 244,742 | -0.20(-0.31%) |
Jul 20, 2017 | 64.94 | 65.22 | 64.92 | 65.09 | 385,226 | +0.16(+0.24%) |
Jul 19, 2017 | 64.71 | 64.93 | 64.66 | 64.93 | 317,539 | +0.23(+0.36%) |
Jul 18, 2017 | 64.68 | 64.75 | 64.54 | 64.70 | 530,469 | +0.00(+0.00%) |
Jul 17, 2017 | 64.75 | 64.81 | 64.64 | 64.70 | 271,368 | -0.07(-0.11%) |
Jul 14, 2017 | 64.57 | 64.84 | 64.55 | 64.77 | 285,387 | +0.33(+0.52%) |
Jul 13, 2017 | 64.51 | 64.51 | 64.32 | 64.43 | 464,833 | -0.08(-0.12%) |
Jul 12, 2017 | 64.50 | 64.71 | 64.45 | 64.51 | 293,076 | +0.34(+0.53%) |
Jul 11, 2017 | 64.23 | 64.25 | 63.87 | 64.17 | 644,181 | -0.09(-0.13%) |
Jul 10, 2017 | 64.39 | 64.45 | 64.24 | 64.25 | 318,826 | -0.16(-0.25%) |
Jul 07, 2017 | 64.41 | 64.48 | 64.24 | 64.42 | 243,343 | +0.09(+0.15%) |
Jul 06, 2017 | 64.78 | 64.26 | 64.33 | 356,098 | -0.60(-0.92%) | |
Jul 05, 2017 | 65.10 | 65.10 | 64.76 | 64.92 | 547,706 | -0.12(-0.19%) |