Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.64 | 66.86 | 66.55 | 66.71 | 321,525 | +0.08(+0.11%) |
Sep 28, 2017 | 66.38 | 66.68 | 66.10 | 66.64 | 205,818 | +0.17(+0.26%) |
Sep 27, 2017 | 65.59 | 66.62 | 65.27 | 66.47 | 789,108 | +1.20(+1.83%) |
Sep 26, 2017 | 65.07 | 65.49 | 64.86 | 65.27 | 208,981 | +0.43(+0.66%) |
Sep 25, 2017 | 64.44 | 64.88 | 64.39 | 64.84 | 295,643 | +0.41(+0.63%) |
Sep 22, 2017 | 63.93 | 64.50 | 63.93 | 64.43 | 144,754 | +0.45(+0.71%) |
Sep 21, 2017 | 63.99 | 64.18 | 63.93 | 63.98 | 99,933 | +0.01(+0.01%) |
Sep 20, 2017 | 63.69 | 64.11 | 63.63 | 63.97 | 133,455 | +0.33(+0.51%) |
Sep 19, 2017 | 63.70 | 63.73 | 63.52 | 63.64 | 128,004 | +0.05(+0.08%) |
Sep 18, 2017 | 63.35 | 63.80 | 63.22 | 63.60 | 157,010 | +0.38(+0.60%) |
Sep 15, 2017 | 62.72 | 63.22 | 62.72 | 63.22 | 107,084 | +0.43(+0.69%) |
Sep 14, 2017 | 62.78 | 62.91 | 62.62 | 62.79 | 119,962 | -0.05(-0.09%) |
Sep 13, 2017 | 62.53 | 62.94 | 62.46 | 62.84 | 93,072 | +0.26(+0.42%) |
Sep 12, 2017 | 62.27 | 62.63 | 62.27 | 62.58 | 124,170 | +0.51(+0.82%) |
Sep 11, 2017 | 61.92 | 62.22 | 61.92 | 62.07 | 171,008 | +0.57(+0.93%) |
Sep 08, 2017 | 61.30 | 61.68 | 61.14 | 61.49 | 103,270 | +0.05(+0.09%) |
Sep 07, 2017 | 61.65 | 61.65 | 61.16 | 61.44 | 210,612 | -0.10(-0.16%) |
Sep 06, 2017 | 61.60 | 61.76 | 61.33 | 61.54 | 234,089 | +0.22(+0.35%) |
Sep 05, 2017 | 61.95 | 62.11 | 61.11 | 61.32 | 270,132 | -0.66(-1.07%) |
Sep 01, 2017 | 61.55 | 62.02 | 61.55 | 61.99 | 303,050 | +0.54(+0.88%) |
Aug 31, 2017 | 60.98 | 61.57 | 60.98 | 61.44 | 220,857 | +0.66(+1.08%) |
Aug 30, 2017 | 60.47 | 60.83 | 60.42 | 60.78 | 148,724 | +0.27(+0.44%) |
Aug 29, 2017 | 60.05 | 60.63 | 59.98 | 60.51 | 228,964 | -0.06(-0.10%) |
Aug 28, 2017 | 60.73 | 60.79 | 60.34 | 60.58 | 366,979 | +0.04(+0.06%) |
Aug 25, 2017 | 60.27 | 60.69 | 60.26 | 60.54 | 223,959 | +0.43(+0.71%) |
Aug 24, 2017 | 60.23 | 60.38 | 60.08 | 60.12 | 166,661 | +0.15(+0.25%) |
Aug 23, 2017 | 59.80 | 60.23 | 59.70 | 59.96 | 154,909 | -0.21(-0.35%) |
Aug 22, 2017 | 59.79 | 60.21 | 59.79 | 60.17 | 183,982 | +0.61(+1.02%) |
Aug 21, 2017 | 59.58 | 59.76 | 59.41 | 59.56 | 269,077 | -0.13(-0.21%) |
Aug 18, 2017 | 59.68 | 59.89 | 59.41 | 59.69 | 202,144 | -0.17(-0.28%) |
Aug 17, 2017 | 60.79 | 61.03 | 59.85 | 59.86 | 402,780 | -1.16(-1.90%) |
Aug 16, 2017 | 61.08 | 61.42 | 60.95 | 61.02 | 260,735 | +0.00(+0.01%) |
Aug 15, 2017 | 61.81 | 61.81 | 60.97 | 61.01 | 517,055 | -0.62(-1.01%) |
Aug 14, 2017 | 61.21 | 61.74 | 61.21 | 61.64 | 289,188 | +0.83(+1.37%) |
Aug 11, 2017 | 60.83 | 61.05 | 60.69 | 60.80 | 291,189 | -0.13(-0.21%) |
Aug 10, 2017 | 61.59 | 61.60 | 60.92 | 60.93 | 443,928 | -0.82(-1.33%) |
Aug 09, 2017 | 61.97 | 62.03 | 61.55 | 61.75 | 137,599 | -0.50(-0.80%) |
Aug 08, 2017 | 62.47 | 63.12 | 62.15 | 62.25 | 165,689 | -0.25(-0.40%) |
Aug 07, 2017 | 62.60 | 62.74 | 62.31 | 62.50 | 146,079 | -0.08(-0.12%) |
Aug 04, 2017 | 62.35 | 62.64 | 62.11 | 62.58 | 298,524 | +0.32(+0.51%) |
Aug 03, 2017 | 62.65 | 62.74 | 62.12 | 62.26 | 149,619 | -0.30(-0.48%) |
Aug 02, 2017 | 63.27 | 63.37 | 62.40 | 62.56 | 179,704 | -0.80(-1.27%) |
Aug 01, 2017 | 63.48 | 63.48 | 62.97 | 63.36 | 204,767 | +0.20(+0.32%) |
Jul 31, 2017 | 63.49 | 63.49 | 62.88 | 63.16 | 178,580 | -0.18(-0.29%) |
Jul 28, 2017 | 63.34 | 63.48 | 63.02 | 63.34 | 89,350 | -0.14(-0.22%) |
Jul 27, 2017 | 63.76 | 63.85 | 63.15 | 63.48 | 149,947 | -0.20(-0.31%) |
Jul 26, 2017 | 64.15 | 64.15 | 63.57 | 63.68 | 243,287 | -0.57(-0.89%) |
Jul 25, 2017 | 63.96 | 64.43 | 63.82 | 64.25 | 159,664 | +0.63(+0.99%) |
Jul 24, 2017 | 63.64 | 63.68 | 63.34 | 63.62 | 337,159 | -0.13(-0.20%) |
Jul 21, 2017 | 64.01 | 64.12 | 63.56 | 63.75 | 162,381 | -0.33(-0.52%) |
Jul 20, 2017 | 64.04 | 64.23 | 63.85 | 64.08 | 625,194 | +0.13(+0.20%) |
Jul 19, 2017 | 63.35 | 63.98 | 63.35 | 63.95 | 139,419 | +0.75(+1.18%) |
Jul 18, 2017 | 63.29 | 63.33 | 62.95 | 63.20 | 145,823 | -0.25(-0.39%) |
Jul 17, 2017 | 63.18 | 63.63 | 62.98 | 63.45 | 126,249 | +0.25(+0.40%) |
Jul 14, 2017 | 62.99 | 63.40 | 62.99 | 63.20 | 118,392 | +0.10(+0.16%) |
Jul 13, 2017 | 62.85 | 63.11 | 62.60 | 63.10 | 128,752 | +0.28(+0.44%) |
Jul 12, 2017 | 62.71 | 63.21 | 62.68 | 62.82 | 114,134 | +0.50(+0.80%) |
Jul 11, 2017 | 62.22 | 62.42 | 61.78 | 62.33 | 127,819 | +0.04(+0.06%) |
Jul 10, 2017 | 62.42 | 62.75 | 62.10 | 62.29 | 285,370 | -0.32(-0.52%) |
Jul 07, 2017 | 62.07 | 62.67 | 61.90 | 62.61 | 250,255 | +0.61(+0.98%) |
Jul 06, 2017 | 62.47 | 62.53 | 61.82 | 62.00 | 218,211 | -0.86(-1.37%) |
Jul 05, 2017 | 63.20 | 63.20 | 62.45 | 62.86 | 125,651 | -0.52(-0.83%) |