Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.39 | 62.47 | 61.82 | 61.86 | 221,909 | -0.61(-0.98%) |
Sep 28, 2017 | 62.33 | 62.52 | 61.80 | 62.47 | 147,865 | +0.00(+0.00%) |
Sep 27, 2017 | 62.20 | 62.74 | 61.41 | 62.47 | 251,244 | +0.14(+0.23%) |
Sep 26, 2017 | 62.30 | 63.25 | 62.13 | 62.33 | 187,905 | +0.08(+0.13%) |
Sep 25, 2017 | 61.60 | 62.59 | 61.60 | 62.25 | 159,417 | +0.59(+0.96%) |
Sep 22, 2017 | 62.35 | 62.59 | 61.61 | 61.66 | 140,694 | -0.54(-0.87%) |
Sep 21, 2017 | 62.32 | 62.79 | 62.05 | 62.20 | 152,027 | -0.15(-0.24%) |
Sep 20, 2017 | 63.17 | 63.17 | 62.08 | 62.36 | 199,183 | -0.73(-1.15%) |
Sep 19, 2017 | 63.51 | 63.73 | 62.97 | 63.08 | 154,543 | -0.51(-0.80%) |
Sep 18, 2017 | 64.24 | 64.41 | 63.29 | 63.59 | 121,644 | -0.55(-0.86%) |
Sep 15, 2017 | 64.14 | 64.24 | 63.53 | 64.14 | 446,706 | +0.14(+0.22%) |
Sep 14, 2017 | 63.29 | 64.15 | 63.23 | 64.00 | 241,191 | +0.83(+1.31%) |
Sep 13, 2017 | 63.28 | 63.54 | 62.84 | 63.17 | 220,193 | -0.19(-0.30%) |
Sep 12, 2017 | 64.38 | 64.44 | 62.90 | 63.36 | 159,863 | -1.25(-1.94%) |
Sep 11, 2017 | 64.07 | 64.72 | 63.75 | 64.61 | 246,444 | +0.85(+1.34%) |
Sep 08, 2017 | 63.68 | 63.83 | 63.18 | 63.76 | 183,172 | +0.02(+0.04%) |
Sep 07, 2017 | 63.45 | 63.74 | 62.82 | 63.73 | 163,222 | +0.45(+0.71%) |
Sep 06, 2017 | 63.49 | 63.51 | 62.79 | 63.29 | 204,249 | +0.08(+0.13%) |
Sep 05, 2017 | 63.53 | 63.99 | 63.09 | 63.21 | 222,138 | -0.22(-0.35%) |
Sep 01, 2017 | 63.63 | 63.66 | 63.27 | 63.43 | 236,982 | +0.06(+0.09%) |
Aug 31, 2017 | 63.64 | 63.99 | 63.30 | 63.38 | 205,678 | -0.06(-0.10%) |
Aug 30, 2017 | 63.79 | 63.93 | 63.44 | 63.44 | 233,452 | -0.48(-0.75%) |
Aug 29, 2017 | 64.12 | 64.12 | 63.65 | 63.92 | 234,530 | -0.03(-0.05%) |
Aug 28, 2017 | 63.99 | 64.55 | 63.62 | 63.95 | 507,948 | +0.01(+0.01%) |
Aug 25, 2017 | 63.79 | 64.15 | 63.72 | 63.94 | 227,067 | +0.11(+0.17%) |
Aug 24, 2017 | 63.36 | 63.95 | 63.19 | 63.83 | 183,526 | +0.51(+0.81%) |
Aug 23, 2017 | 63.36 | 63.64 | 62.91 | 63.32 | 166,416 | -0.03(-0.05%) |
Aug 22, 2017 | 62.55 | 63.40 | 62.15 | 63.35 | 236,289 | +0.82(+1.31%) |
Aug 21, 2017 | 62.47 | 62.89 | 62.24 | 62.53 | 158,634 | +0.06(+0.09%) |
Aug 18, 2017 | 62.44 | 62.96 | 62.14 | 62.47 | 466,335 | -0.27(-0.43%) |
Aug 17, 2017 | 63.77 | 63.88 | 62.73 | 62.75 | 223,900 | -1.01(-1.59%) |
Aug 16, 2017 | 64.03 | 64.24 | 63.60 | 63.76 | 208,224 | -0.20(-0.31%) |
Aug 15, 2017 | 64.33 | 64.73 | 63.93 | 63.96 | 399,455 | -0.65(-1.01%) |
Aug 14, 2017 | 64.75 | 64.97 | 64.40 | 64.61 | 219,067 | -0.06(-0.10%) |
Aug 11, 2017 | 64.01 | 64.71 | 63.91 | 64.67 | 359,230 | +0.38(+0.59%) |
Aug 10, 2017 | 64.36 | 64.53 | 63.97 | 64.30 | 327,727 | -0.23(-0.36%) |
Aug 09, 2017 | 64.77 | 64.80 | 64.19 | 64.53 | 283,508 | -0.40(-0.62%) |
Aug 08, 2017 | 65.23 | 65.25 | 63.73 | 64.93 | 357,186 | +1.27(+1.99%) |
Aug 07, 2017 | 63.51 | 64.11 | 63.40 | 63.66 | 283,633 | +0.00(+0.00%) |
Aug 04, 2017 | 63.70 | 62.86 | 63.66 | 232,252 | +0.63(+0.99%) | |
Aug 03, 2017 | 63.38 | 63.62 | 62.80 | 63.04 | 271,637 | -0.52(-0.82%) |
Aug 02, 2017 | 63.77 | 63.91 | 63.29 | 63.56 | 280,947 | -0.32(-0.51%) |
Aug 01, 2017 | 63.54 | 64.03 | 63.31 | 63.88 | 321,864 | +0.44(+0.69%) |
Jul 31, 2017 | 63.72 | 63.82 | 63.11 | 63.45 | 255,514 | -0.17(-0.26%) |
Jul 28, 2017 | 64.23 | 64.40 | 63.48 | 63.61 | 257,745 | -0.89(-1.38%) |
Jul 27, 2017 | 64.87 | 64.88 | 64.17 | 64.50 | 602,381 | -0.32(-0.50%) |
Jul 26, 2017 | 65.22 | 65.22 | 64.51 | 64.83 | 357,556 | -0.51(-0.79%) |
Jul 25, 2017 | 64.58 | 65.56 | 64.45 | 65.34 | 432,374 | +0.74(+1.14%) |
Jul 24, 2017 | 64.99 | 65.18 | 64.03 | 64.60 | 385,875 | -0.25(-0.39%) |
Jul 21, 2017 | 63.93 | 64.91 | 63.72 | 64.86 | 365,886 | +1.20(+1.88%) |
Jul 20, 2017 | 63.15 | 63.99 | 62.89 | 63.66 | 415,164 | +0.70(+1.11%) |
Jul 19, 2017 | 62.68 | 63.27 | 62.33 | 62.97 | 574,757 | +0.43(+0.68%) |
Jul 18, 2017 | 61.82 | 62.61 | 61.40 | 62.54 | 890,014 | +0.88(+1.43%) |
Jul 17, 2017 | 61.46 | 61.83 | 61.29 | 61.66 | 394,088 | +0.20(+0.32%) |
Jul 14, 2017 | 61.14 | 61.94 | 61.06 | 61.46 | 469,497 | +0.59(+0.98%) |
Jul 13, 2017 | 61.25 | 61.57 | 60.64 | 60.87 | 623,556 | -0.46(-0.75%) |
Jul 12, 2017 | 60.12 | 61.47 | 59.93 | 61.33 | 809,563 | +2.47(+4.20%) |
Jul 11, 2017 | 58.79 | 58.96 | 58.27 | 58.85 | 507,974 | +0.22(+0.38%) |
Jul 10, 2017 | 58.43 | 58.82 | 58.32 | 58.63 | 352,433 | +0.03(+0.05%) |
Jul 07, 2017 | 58.14 | 58.86 | 58.02 | 58.60 | 317,508 | +0.53(+0.91%) |
Jul 06, 2017 | 57.56 | 58.25 | 57.47 | 58.07 | 400,359 | +0.11(+0.19%) |
Jul 05, 2017 | 58.40 | 58.67 | 57.52 | 57.96 | 404,274 | -0.57(-0.97%) |