Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.11 | 69.11 | 68.86 | 69.08 | 56,437 | +0.15(+0.22%) |
Sep 28, 2017 | 68.89 | 68.96 | 68.67 | 68.93 | 37,235 | -0.01(-0.01%) |
Sep 27, 2017 | 69.01 | 69.08 | 68.74 | 68.94 | 28,156 | +0.19(+0.28%) |
Sep 26, 2017 | 68.80 | 68.89 | 68.72 | 68.74 | 84,481 | +0.00(+0.00%) |
Sep 25, 2017 | 68.74 | 69.17 | 68.44 | 68.74 | 28,796 | -0.12(-0.17%) |
Sep 22, 2017 | 68.63 | 68.89 | 68.27 | 68.86 | 93,496 | +0.20(+0.29%) |
Sep 21, 2017 | 68.59 | 68.75 | 68.14 | 68.66 | 28,046 | +0.12(+0.17%) |
Sep 20, 2017 | 68.18 | 68.55 | 68.18 | 68.54 | 43,595 | +0.39(+0.58%) |
Sep 19, 2017 | 68.02 | 68.15 | 68.02 | 68.15 | 31,443 | +0.04(+0.05%) |
Sep 18, 2017 | 67.56 | 68.11 | 67.56 | 68.11 | 28,543 | +0.57(+0.85%) |
Sep 15, 2017 | 67.07 | 67.54 | 67.07 | 67.54 | 45,264 | +0.34(+0.50%) |
Sep 14, 2017 | 66.99 | 67.24 | 66.99 | 67.20 | 17,093 | +0.24(+0.36%) |
Sep 13, 2017 | 67.03 | 67.06 | 66.89 | 66.96 | 47,577 | -0.21(-0.32%) |
Sep 12, 2017 | 66.87 | 67.17 | 66.87 | 67.17 | 53,054 | +0.29(+0.44%) |
Sep 11, 2017 | 66.61 | 66.88 | 66.37 | 66.88 | 68,606 | +0.59(+0.89%) |
Sep 08, 2017 | 65.90 | 66.37 | 65.79 | 66.29 | 52,772 | +0.19(+0.29%) |
Sep 07, 2017 | 65.92 | 66.11 | 65.79 | 66.09 | 21,047 | +0.13(+0.20%) |
Sep 06, 2017 | 66.01 | 66.19 | 65.95 | 65.96 | 118,899 | +0.02(+0.04%) |
Sep 05, 2017 | 66.41 | 66.41 | 65.75 | 65.94 | 88,729 | -0.59(-0.88%) |
Sep 01, 2017 | 66.60 | 66.68 | 66.53 | 66.53 | 62,118 | +0.06(+0.09%) |
Aug 31, 2017 | 66.19 | 66.53 | 66.19 | 66.47 | 73,213 | +0.39(+0.59%) |
Aug 30, 2017 | 65.61 | 66.13 | 65.61 | 66.08 | 80,305 | +0.36(+0.55%) |
Aug 29, 2017 | 64.92 | 65.73 | 64.92 | 65.72 | 52,474 | +0.41(+0.63%) |
Aug 28, 2017 | 65.21 | 65.45 | 65.18 | 65.30 | 56,253 | +0.01(+0.02%) |
Aug 25, 2017 | 65.26 | 65.52 | 65.23 | 65.29 | 63,439 | +0.22(+0.34%) |
Aug 24, 2017 | 65.40 | 65.40 | 65.06 | 65.07 | 38,978 | -0.12(-0.18%) |
Aug 23, 2017 | 65.33 | 65.36 | 65.19 | 65.19 | 19,996 | -0.45(-0.68%) |
Aug 22, 2017 | 64.92 | 65.68 | 64.92 | 65.64 | 43,857 | +0.80(+1.23%) |
Aug 21, 2017 | 64.12 | 64.90 | 64.12 | 64.84 | 185,068 | +0.01(+0.02%) |
Aug 18, 2017 | 64.88 | 65.19 | 64.68 | 64.82 | 48,457 | -0.16(-0.24%) |
Aug 17, 2017 | 65.92 | 65.93 | 64.98 | 64.98 | 98,274 | -1.13(-1.71%) |
Aug 16, 2017 | 66.17 | 66.30 | 66.07 | 66.11 | 37,130 | +0.17(+0.25%) |
Aug 15, 2017 | 66.34 | 66.34 | 65.88 | 65.94 | 59,206 | -0.13(-0.20%) |
Aug 14, 2017 | 65.77 | 66.14 | 65.77 | 66.07 | 69,121 | +0.71(+1.09%) |
Aug 11, 2017 | 65.29 | 65.59 | 65.29 | 65.36 | 74,401 | +0.09(+0.13%) |
Aug 10, 2017 | 65.97 | 65.99 | 65.27 | 65.27 | 77,302 | -0.91(-1.38%) |
Aug 09, 2017 | 66.10 | 66.25 | 66.01 | 66.19 | 45,079 | -0.01(-0.02%) |
Aug 08, 2017 | 66.39 | 66.60 | 66.14 | 66.20 | 63,904 | -0.21(-0.31%) |
Aug 07, 2017 | 66.26 | 66.42 | 66.26 | 66.41 | 59,296 | +0.06(+0.09%) |
Aug 04, 2017 | 65.89 | 66.37 | 65.89 | 66.35 | 172,038 | +0.12(+0.19%) |
Aug 03, 2017 | 65.74 | 66.24 | 65.72 | 66.23 | 113,001 | +0.09(+0.14%) |
Aug 02, 2017 | 66.27 | 66.27 | 65.83 | 66.13 | 375,838 | +0.19(+0.29%) |
Aug 01, 2017 | 66.13 | 66.23 | 65.78 | 65.94 | 1,586,526 | -0.16(-0.24%) |
Jul 31, 2017 | 66.24 | 66.33 | 66.07 | 66.10 | 50,614 | -0.02(-0.04%) |
Jul 28, 2017 | 66.02 | 66.15 | 65.85 | 66.13 | 42,724 | +0.03(+0.05%) |
Jul 27, 2017 | 66.29 | 66.29 | 65.81 | 66.10 | 74,629 | -0.12(-0.19%) |
Jul 26, 2017 | 66.45 | 66.45 | 66.17 | 66.22 | 38,903 | -0.06(-0.09%) |
Jul 25, 2017 | 66.54 | 66.54 | 66.06 | 66.28 | 38,193 | +0.08(+0.12%) |
Jul 24, 2017 | 66.26 | 66.26 | 66.10 | 66.20 | 35,195 | -0.13(-0.19%) |
Jul 21, 2017 | 66.06 | 66.36 | 66.01 | 66.33 | 56,230 | -0.11(-0.17%) |
Jul 20, 2017 | 66.81 | 66.81 | 66.38 | 66.45 | 41,387 | -0.25(-0.37%) |
Jul 19, 2017 | 66.40 | 66.74 | 66.40 | 66.69 | 80,673 | +0.23(+0.34%) |
Jul 18, 2017 | 66.40 | 66.48 | 66.22 | 66.47 | 59,018 | -0.09(-0.13%) |
Jul 17, 2017 | 66.52 | 66.63 | 66.38 | 66.56 | 51,758 | -0.02(-0.03%) |
Jul 14, 2017 | 66.35 | 66.69 | 66.35 | 66.57 | 74,659 | +0.26(+0.39%) |
Jul 13, 2017 | 66.44 | 66.44 | 66.12 | 66.32 | 50,526 | +0.04(+0.06%) |
Jul 12, 2017 | 66.23 | 66.54 | 66.22 | 66.28 | 63,030 | +0.44(+0.67%) |
Jul 11, 2017 | 65.80 | 66.11 | 65.41 | 65.84 | 124,068 | +0.01(+0.02%) |
Jul 10, 2017 | 65.68 | 66.08 | 65.67 | 65.83 | 80,993 | +0.14(+0.21%) |
Jul 07, 2017 | 65.30 | 65.81 | 65.26 | 65.69 | 41,816 | +0.48(+0.74%) |
Jul 06, 2017 | 65.54 | 65.65 | 65.08 | 65.21 | 471,474 | -0.67(-1.01%) |
Jul 05, 2017 | 65.66 | 65.92 | 65.59 | 65.87 | 488,827 | +0.22(+0.34%) |