Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.83 | 66.13 | 65.74 | 65.92 | 7,298,066 | +0.05(+0.08%) |
Sep 28, 2017 | 65.86 | 66.04 | 65.41 | 65.87 | 6,531,770 | +0.28(+0.43%) |
Sep 27, 2017 | 65.26 | 65.59 | 5,698,397 | -0.45(-0.68%) | ||
Sep 26, 2017 | 65.94 | 66.47 | 65.78 | 66.04 | 5,685,735 | +0.08(+0.13%) |
Sep 25, 2017 | 66.98 | 67.07 | 65.64 | 65.95 | 8,486,742 | -1.20(-1.79%) |
Sep 22, 2017 | 66.97 | 67.32 | 66.66 | 67.16 | 5,450,920 | +0.14(+0.21%) |
Sep 21, 2017 | 67.53 | 67.87 | 66.99 | 67.02 | 5,722,455 | -0.53(-0.79%) |
Sep 20, 2017 | 68.41 | 68.68 | 66.86 | 67.55 | 7,576,617 | -0.87(-1.27%) |
Sep 19, 2017 | 69.64 | 69.72 | 68.36 | 68.41 | 6,627,712 | -1.02(-1.47%) |
Sep 18, 2017 | 69.41 | 69.55 | 68.89 | 69.43 | 4,940,006 | +0.24(+0.34%) |
Sep 15, 2017 | 68.78 | 69.21 | 68.57 | 69.20 | 11,349,299 | +0.27(+0.39%) |
Sep 14, 2017 | 69.00 | 69.04 | 68.31 | 68.93 | 5,295,090 | -0.11(-0.16%) |
Sep 13, 2017 | 69.21 | 69.48 | 68.84 | 69.04 | 5,690,554 | -0.31(-0.45%) |
Sep 12, 2017 | 68.68 | 69.40 | 68.33 | 69.35 | 4,834,168 | +0.62(+0.91%) |
Sep 11, 2017 | 69.31 | 69.52 | 68.41 | 68.73 | 6,947,355 | -0.40(-0.57%) |
Sep 08, 2017 | 67.33 | 69.50 | 67.33 | 69.12 | 9,352,763 | +1.75(+2.60%) |
Sep 07, 2017 | 67.34 | 67.65 | 67.17 | 67.37 | 4,019,462 | +0.07(+0.10%) |
Sep 06, 2017 | 67.34 | 67.45 | 66.87 | 67.30 | 4,490,701 | +0.04(+0.06%) |
Sep 05, 2017 | 67.31 | 67.75 | 67.05 | 67.26 | 3,867,384 | -0.19(-0.29%) |
Sep 01, 2017 | 68.00 | 68.04 | 67.53 | 67.45 | 3,718,655 | -0.48(-0.71%) |
Aug 31, 2017 | 67.41 | 68.02 | 67.24 | 67.93 | 6,719,292 | +0.64(+0.95%) |
Aug 30, 2017 | 67.16 | 67.34 | 66.86 | 67.29 | 4,421,558 | +0.12(+0.18%) |
Aug 29, 2017 | 66.87 | 67.32 | 66.59 | 67.18 | 4,902,276 | +0.11(+0.16%) |
Aug 28, 2017 | 67.05 | 67.30 | 66.91 | 67.07 | 5,816,032 | +0.45(+0.67%) |
Aug 25, 2017 | 66.92 | 67.28 | 66.59 | 66.62 | 5,021,328 | -0.15(-0.23%) |
Aug 24, 2017 | 67.15 | 67.50 | 66.66 | 66.77 | 8,740,367 | -0.43(-0.64%) |
Aug 23, 2017 | 68.52 | 68.73 | 66.95 | 67.20 | 10,286,122 | -1.69(-2.46%) |
Aug 22, 2017 | 68.64 | 69.22 | 68.25 | 68.89 | 11,134,051 | -1.48(-2.11%) |
Aug 21, 2017 | 70.22 | 70.79 | 69.89 | 70.38 | 5,567,251 | +0.09(+0.13%) |
Aug 18, 2017 | 70.21 | 70.62 | 70.04 | 70.28 | 5,270,323 | -0.22(-0.31%) |
Aug 17, 2017 | 71.19 | 71.50 | 70.47 | 70.50 | 4,496,608 | -0.78(-1.10%) |
Aug 16, 2017 | 71.48 | 71.56 | 71.24 | 71.29 | 5,193,457 | +0.01(+0.01%) |
Aug 15, 2017 | 71.27 | 71.63 | 71.14 | 71.28 | 3,282,527 | +0.10(+0.14%) |
Aug 14, 2017 | 70.82 | 71.68 | 70.82 | 71.18 | 3,971,743 | +0.64(+0.91%) |
Aug 11, 2017 | 70.21 | 70.98 | 70.02 | 70.54 | 5,105,581 | +0.56(+0.81%) |
Aug 10, 2017 | 70.43 | 70.66 | 69.96 | 69.97 | 4,148,590 | -0.77(-1.08%) |
Aug 09, 2017 | 70.57 | 70.80 | 70.37 | 70.74 | 4,176,478 | +0.10(+0.14%) |
Aug 08, 2017 | 71.03 | 71.23 | 70.50 | 70.64 | 4,529,495 | -0.46(-0.64%) |
Aug 07, 2017 | 70.59 | 71.25 | 70.53 | 71.09 | 4,328,791 | +0.58(+0.82%) |
Aug 04, 2017 | 70.39 | 70.75 | 70.13 | 70.51 | 4,052,412 | +0.33(+0.47%) |
Aug 03, 2017 | 69.91 | 70.35 | 69.80 | 70.18 | 7,054,343 | +0.08(+0.11%) |
Aug 02, 2017 | 70.38 | 70.45 | 69.92 | 70.11 | 5,826,336 | -0.27(-0.38%) |
Aug 01, 2017 | 70.87 | 71.10 | 70.35 | 70.38 | 6,356,281 | -0.38(-0.54%) |
Jul 31, 2017 | 71.20 | 71.35 | 70.71 | 70.76 | 6,470,212 | -0.27(-0.38%) |
Jul 28, 2017 | 71.26 | 71.46 | 70.92 | 71.03 | 5,400,670 | -0.33(-0.46%) |
Jul 27, 2017 | 72.35 | 72.35 | 71.06 | 71.35 | 6,224,327 | -0.89(-1.24%) |
Jul 26, 2017 | 72.32 | 72.70 | 71.95 | 72.25 | 3,953,704 | -0.16(-0.22%) |
Jul 25, 2017 | 71.96 | 72.48 | 71.65 | 72.41 | 6,237,865 | +0.71(+0.99%) |
Jul 24, 2017 | 71.80 | 71.89 | 71.38 | 71.70 | 4,860,905 | -0.07(-0.09%) |
Jul 21, 2017 | 72.19 | 72.42 | 71.57 | 71.77 | 4,181,092 | -0.42(-0.58%) |
Jul 20, 2017 | 72.39 | 72.54 | 72.05 | 72.19 | 5,199,765 | +0.02(+0.02%) |
Jul 19, 2017 | 72.45 | 72.58 | 72.01 | 72.17 | 5,455,470 | -0.17(-0.23%) |
Jul 18, 2017 | 72.47 | 72.83 | 72.29 | 72.34 | 6,533,838 | -0.18(-0.24%) |
Jul 17, 2017 | 74.63 | 74.82 | 72.33 | 72.52 | 11,339,700 | -2.11(-2.83%) |
Jul 14, 2017 | 73.99 | 74.84 | 73.87 | 74.63 | 2,679,428 | +0.64(+0.87%) |
Jul 13, 2017 | 74.09 | 74.15 | 73.56 | 73.99 | 2,737,011 | +0.00(+0.00%) |
Jul 12, 2017 | 73.94 | 74.36 | 73.65 | 73.99 | 2,525,881 | +0.46(+0.63%) |
Jul 11, 2017 | 73.35 | 73.66 | 73.04 | 73.53 | 3,314,431 | +0.05(+0.07%) |
Jul 10, 2017 | 74.03 | 74.15 | 73.35 | 73.48 | 3,633,965 | -0.64(-0.86%) |
Jul 07, 2017 | 73.86 | 74.24 | 73.65 | 74.12 | 3,463,032 | +0.59(+0.80%) |
Jul 06, 2017 | 74.74 | 74.98 | 73.53 | 73.53 | 4,610,443 | -1.38(-1.84%) |
Jul 05, 2017 | 74.59 | 75.08 | 74.39 | 74.91 | 3,432,215 | +0.46(+0.62%) |