Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.58 | 65.87 | 65.49 | 65.67 | 7,325,913 | +0.05(+0.08%) |
Sep 28, 2017 | 65.61 | 65.79 | 65.16 | 65.62 | 6,556,694 | +0.28(+0.43%) |
Sep 27, 2017 | 65.01 | 65.34 | 5,720,140 | -0.44(-0.68%) | ||
Sep 26, 2017 | 65.69 | 66.21 | 65.53 | 65.79 | 5,707,429 | +0.08(+0.13%) |
Sep 25, 2017 | 66.73 | 66.81 | 65.39 | 65.70 | 8,519,125 | -1.20(-1.79%) |
Sep 22, 2017 | 66.72 | 67.06 | 66.40 | 66.90 | 5,471,719 | +0.14(+0.21%) |
Sep 21, 2017 | 67.27 | 67.62 | 66.74 | 66.76 | 5,744,290 | -0.53(-0.79%) |
Sep 20, 2017 | 68.15 | 68.42 | 66.60 | 67.29 | 7,605,526 | -0.86(-1.27%) |
Sep 19, 2017 | 69.38 | 69.45 | 68.10 | 68.15 | 6,653,001 | -1.02(-1.47%) |
Sep 18, 2017 | 69.14 | 69.28 | 68.62 | 69.17 | 4,958,855 | +0.23(+0.34%) |
Sep 15, 2017 | 68.52 | 68.95 | 68.31 | 68.93 | 11,392,604 | +0.27(+0.39%) |
Sep 14, 2017 | 68.73 | 68.78 | 68.05 | 68.67 | 5,315,294 | -0.11(-0.16%) |
Sep 13, 2017 | 68.94 | 69.21 | 68.58 | 68.78 | 5,712,267 | -0.31(-0.45%) |
Sep 12, 2017 | 68.41 | 69.14 | 68.07 | 69.09 | 4,852,614 | +0.62(+0.91%) |
Sep 11, 2017 | 69.04 | 69.25 | 68.15 | 68.46 | 6,973,864 | -0.39(-0.57%) |
Sep 08, 2017 | 67.07 | 69.24 | 67.07 | 68.86 | 9,388,450 | +1.75(+2.60%) |
Sep 07, 2017 | 67.09 | 67.39 | 66.91 | 67.11 | 4,034,799 | +0.07(+0.10%) |
Sep 06, 2017 | 67.09 | 67.20 | 66.62 | 67.05 | 4,507,836 | +0.04(+0.06%) |
Sep 05, 2017 | 67.05 | 67.49 | 66.79 | 67.00 | 3,882,141 | -0.19(-0.29%) |
Sep 01, 2017 | 67.74 | 67.78 | 67.27 | 67.20 | 3,732,844 | -0.48(-0.71%) |
Aug 31, 2017 | 67.16 | 67.76 | 66.98 | 67.68 | 6,744,931 | +0.64(+0.95%) |
Aug 30, 2017 | 66.90 | 67.08 | 66.60 | 67.04 | 4,438,429 | +0.12(+0.18%) |
Aug 29, 2017 | 66.62 | 67.07 | 66.33 | 66.92 | 4,920,981 | +0.11(+0.16%) |
Aug 28, 2017 | 66.79 | 67.05 | 66.65 | 66.81 | 5,838,224 | +0.44(+0.67%) |
Aug 25, 2017 | 66.67 | 67.03 | 66.34 | 66.37 | 5,040,487 | -0.15(-0.23%) |
Aug 24, 2017 | 66.89 | 67.24 | 66.41 | 66.52 | 8,773,717 | -0.43(-0.64%) |
Aug 23, 2017 | 68.26 | 68.47 | 66.69 | 66.95 | 10,325,370 | -1.69(-2.46%) |
Aug 22, 2017 | 68.38 | 68.96 | 67.99 | 68.63 | 11,176,534 | -1.48(-2.11%) |
Aug 21, 2017 | 69.95 | 70.53 | 69.62 | 70.11 | 5,588,494 | +0.09(+0.13%) |
Aug 18, 2017 | 69.94 | 70.35 | 69.77 | 70.02 | 5,290,432 | -0.22(-0.31%) |
Aug 17, 2017 | 70.92 | 71.23 | 70.21 | 70.24 | 4,513,765 | -0.78(-1.10%) |
Aug 16, 2017 | 71.21 | 71.28 | 70.97 | 71.02 | 5,213,273 | +0.01(+0.01%) |
Aug 15, 2017 | 71.00 | 71.36 | 70.87 | 71.01 | 3,295,052 | +0.10(+0.14%) |
Aug 14, 2017 | 70.55 | 71.41 | 70.55 | 70.91 | 3,986,898 | +0.64(+0.91%) |
Aug 11, 2017 | 69.94 | 70.71 | 69.75 | 70.27 | 5,125,062 | +0.56(+0.81%) |
Aug 10, 2017 | 70.16 | 70.40 | 69.69 | 69.71 | 4,164,419 | -0.76(-1.08%) |
Aug 09, 2017 | 70.30 | 70.53 | 70.10 | 70.47 | 4,192,414 | +0.10(+0.14%) |
Aug 08, 2017 | 70.76 | 70.96 | 70.24 | 70.37 | 4,546,778 | -0.45(-0.64%) |
Aug 07, 2017 | 70.32 | 70.97 | 70.26 | 70.82 | 4,345,308 | +0.58(+0.82%) |
Aug 04, 2017 | 70.13 | 70.48 | 69.87 | 70.24 | 4,067,875 | +0.33(+0.47%) |
Aug 03, 2017 | 69.64 | 70.08 | 69.53 | 69.92 | 7,081,260 | +0.08(+0.11%) |
Aug 02, 2017 | 70.11 | 70.19 | 69.66 | 69.84 | 5,848,567 | -0.27(-0.38%) |
Aug 01, 2017 | 70.61 | 70.83 | 70.08 | 70.11 | 6,380,534 | -0.38(-0.54%) |
Jul 31, 2017 | 70.93 | 71.08 | 70.45 | 70.49 | 6,494,900 | -0.27(-0.38%) |
Jul 28, 2017 | 70.99 | 71.19 | 70.66 | 70.76 | 5,421,277 | -0.33(-0.46%) |
Jul 27, 2017 | 72.07 | 72.07 | 70.79 | 71.08 | 6,248,076 | -0.89(-1.24%) |
Jul 26, 2017 | 72.04 | 72.43 | 71.68 | 71.97 | 3,968,790 | -0.16(-0.22%) |
Jul 25, 2017 | 71.69 | 72.20 | 71.38 | 72.13 | 6,261,666 | +0.71(+0.99%) |
Jul 24, 2017 | 71.53 | 71.61 | 71.11 | 71.43 | 4,879,452 | -0.07(-0.09%) |
Jul 21, 2017 | 71.91 | 72.14 | 71.30 | 71.49 | 4,197,046 | -0.42(-0.58%) |
Jul 20, 2017 | 72.12 | 72.27 | 71.78 | 71.91 | 5,219,605 | +0.02(+0.02%) |
Jul 19, 2017 | 72.17 | 72.31 | 71.74 | 71.90 | 5,476,286 | -0.17(-0.23%) |
Jul 18, 2017 | 72.19 | 72.55 | 72.02 | 72.07 | 6,558,769 | -0.18(-0.24%) |
Jul 17, 2017 | 74.35 | 74.53 | 72.06 | 72.24 | 11,382,968 | -2.11(-2.83%) |
Jul 14, 2017 | 73.71 | 74.56 | 73.59 | 74.35 | 2,689,652 | +0.64(+0.87%) |
Jul 13, 2017 | 73.81 | 73.87 | 73.28 | 73.71 | 2,747,454 | +0.00(+0.00%) |
Jul 12, 2017 | 73.66 | 74.08 | 73.37 | 73.71 | 2,535,519 | +0.46(+0.63%) |
Jul 11, 2017 | 73.07 | 73.38 | 72.76 | 73.25 | 3,327,078 | +0.05(+0.07%) |
Jul 10, 2017 | 73.75 | 73.87 | 73.07 | 73.20 | 3,647,831 | -0.64(-0.86%) |
Jul 07, 2017 | 73.58 | 73.95 | 73.37 | 73.84 | 3,476,246 | +0.59(+0.80%) |
Jul 06, 2017 | 74.46 | 74.69 | 73.25 | 73.25 | 4,628,035 | -1.38(-1.84%) |
Jul 05, 2017 | 74.31 | 74.79 | 74.11 | 74.63 | 3,445,311 | +0.46(+0.62%) |