Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.80 | 65.19 | 64.55 | 64.90 | 2,202,935 | +0.10(+0.15%) |
Sep 28, 2017 | 64.06 | 64.98 | 64.02 | 64.80 | 2,733,608 | +0.35(+0.55%) |
Sep 27, 2017 | 65.02 | 64.08 | 64.45 | 3,591,334 | -0.26(-0.41%) | |
Sep 26, 2017 | 65.22 | 65.36 | 64.64 | 64.71 | 2,616,221 | -0.48(-0.74%) |
Sep 25, 2017 | 66.63 | 66.63 | 64.70 | 65.20 | 4,317,995 | -1.78(-2.66%) |
Sep 22, 2017 | 67.43 | 67.43 | 66.82 | 66.98 | 1,646,801 | -0.45(-0.67%) |
Sep 21, 2017 | 67.49 | 67.62 | 67.16 | 67.43 | 1,440,595 | +0.10(+0.14%) |
Sep 20, 2017 | 66.93 | 67.57 | 66.91 | 67.33 | 1,724,374 | +0.54(+0.81%) |
Sep 19, 2017 | 66.75 | 66.86 | 66.16 | 66.80 | 1,638,077 | +0.04(+0.07%) |
Sep 18, 2017 | 66.44 | 66.98 | 66.43 | 66.75 | 2,487,927 | +0.41(+0.61%) |
Sep 15, 2017 | 68.08 | 68.08 | 66.32 | 66.35 | 6,513,672 | -1.68(-2.48%) |
Sep 14, 2017 | 68.07 | 68.40 | 67.88 | 68.03 | 2,044,281 | +0.03(+0.04%) |
Sep 13, 2017 | 67.98 | 68.40 | 67.80 | 68.00 | 1,521,477 | -0.04(-0.05%) |
Sep 12, 2017 | 68.51 | 68.69 | 67.72 | 68.04 | 2,052,806 | -0.56(-0.81%) |
Sep 11, 2017 | 67.73 | 68.89 | 67.67 | 68.59 | 1,900,069 | +1.16(+1.73%) |
Sep 08, 2017 | 67.38 | 67.97 | 67.32 | 67.43 | 1,560,855 | +0.01(+0.01%) |
Sep 07, 2017 | 67.28 | 67.73 | 67.15 | 67.42 | 1,388,764 | +0.23(+0.34%) |
Sep 06, 2017 | 67.35 | 67.46 | 66.84 | 67.19 | 1,810,211 | -0.10(-0.14%) |
Sep 05, 2017 | 67.24 | 67.77 | 67.18 | 67.29 | 2,507,966 | -0.27(-0.40%) |
Sep 01, 2017 | 67.88 | 68.31 | 67.48 | 67.56 | 1,558,250 | -0.17(-0.25%) |
Aug 31, 2017 | 67.10 | 67.82 | 66.87 | 67.73 | 2,194,340 | +0.71(+1.05%) |
Aug 30, 2017 | 67.05 | 67.45 | 66.86 | 67.02 | 1,880,196 | -0.06(-0.09%) |
Aug 29, 2017 | 67.02 | 67.15 | 66.73 | 67.09 | 1,365,157 | -0.11(-0.16%) |
Aug 28, 2017 | 67.12 | 67.24 | 66.73 | 67.19 | 1,432,322 | +0.34(+0.50%) |
Aug 25, 2017 | 67.51 | 67.53 | 66.84 | 66.86 | 1,348,364 | -0.38(-0.56%) |
Aug 24, 2017 | 67.48 | 67.52 | 67.03 | 67.24 | 1,268,324 | -0.13(-0.20%) |
Aug 23, 2017 | 67.32 | 67.53 | 67.04 | 67.37 | 1,524,389 | -0.12(-0.18%) |
Aug 22, 2017 | 67.02 | 67.63 | 66.92 | 67.49 | 1,378,609 | +0.62(+0.92%) |
Aug 21, 2017 | 66.65 | 67.10 | 66.50 | 66.88 | 1,389,701 | +0.39(+0.58%) |
Aug 18, 2017 | 66.51 | 66.77 | 66.13 | 66.49 | 2,329,163 | -0.11(-0.17%) |
Aug 17, 2017 | 67.24 | 67.75 | 66.59 | 66.60 | 1,924,919 | -0.78(-1.15%) |
Aug 16, 2017 | 67.41 | 68.00 | 67.23 | 67.38 | 1,700,125 | +0.03(+0.04%) |
Aug 15, 2017 | 67.33 | 67.54 | 67.07 | 67.35 | 1,679,081 | +0.10(+0.14%) |
Aug 14, 2017 | 67.10 | 67.42 | 66.85 | 67.25 | 2,406,204 | +0.63(+0.95%) |
Aug 11, 2017 | 66.52 | 67.13 | 66.36 | 66.62 | 2,477,025 | +0.18(+0.27%) |
Aug 10, 2017 | 65.95 | 66.79 | 65.76 | 66.44 | 2,562,875 | +0.26(+0.39%) |
Aug 09, 2017 | 65.36 | 66.22 | 65.04 | 66.19 | 2,083,727 | +0.77(+1.17%) |
Aug 08, 2017 | 65.87 | 66.01 | 65.38 | 65.42 | 1,598,934 | -0.70(-1.05%) |
Aug 07, 2017 | 66.14 | 66.16 | 65.59 | 66.12 | 1,950,482 | -0.04(-0.05%) |
Aug 04, 2017 | 66.18 | 65.41 | 66.15 | 2,577,072 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.28 | 67.42 | 65.69 | 66.00 | 3,649,808 | -1.55(-2.30%) |
Aug 02, 2017 | 66.50 | 67.55 | 66.47 | 67.55 | 2,389,143 | +0.96(+1.44%) |
Aug 01, 2017 | 66.85 | 67.29 | 66.38 | 66.59 | 2,058,010 | +0.04(+0.07%) |
Jul 31, 2017 | 66.39 | 66.73 | 66.14 | 66.55 | 2,422,475 | +0.42(+0.64%) |
Jul 28, 2017 | 66.49 | 66.57 | 65.57 | 66.13 | 2,325,626 | -0.54(-0.81%) |
Jul 27, 2017 | 65.65 | 66.68 | 65.54 | 66.66 | 2,361,331 | +0.90(+1.37%) |
Jul 26, 2017 | 66.00 | 66.00 | 65.39 | 65.76 | 1,678,236 | -0.19(-0.28%) |
Jul 25, 2017 | 66.13 | 66.51 | 65.69 | 65.95 | 1,920,365 | +0.19(+0.28%) |
Jul 24, 2017 | 65.91 | 66.06 | 65.69 | 65.76 | 1,394,613 | -0.13(-0.20%) |
Jul 21, 2017 | 65.51 | 66.20 | 65.51 | 65.90 | 1,546,359 | +0.11(+0.16%) |
Jul 20, 2017 | 65.51 | 65.94 | 65.39 | 65.79 | 2,226,480 | +0.41(+0.63%) |
Jul 19, 2017 | 65.16 | 65.46 | 65.06 | 65.38 | 1,513,114 | +0.34(+0.53%) |
Jul 18, 2017 | 64.82 | 65.05 | 64.41 | 65.03 | 1,481,118 | +0.17(+0.26%) |
Jul 17, 2017 | 64.79 | 65.08 | 64.58 | 64.86 | 1,168,116 | -0.03(-0.04%) |
Jul 14, 2017 | 64.73 | 65.02 | 64.71 | 64.89 | 1,560,843 | +0.16(+0.25%) |
Jul 13, 2017 | 65.35 | 65.35 | 64.29 | 64.73 | 1,658,785 | -0.60(-0.92%) |
Jul 12, 2017 | 65.15 | 65.53 | 65.13 | 65.33 | 1,679,892 | +0.38(+0.58%) |
Jul 11, 2017 | 64.60 | 65.34 | 64.52 | 64.95 | 3,521,014 | +0.38(+0.58%) |
Jul 10, 2017 | 64.51 | 64.65 | 64.24 | 64.58 | 2,786,188 | +0.04(+0.07%) |
Jul 07, 2017 | 63.90 | 64.76 | 63.85 | 64.53 | 2,448,614 | +0.74(+1.16%) |
Jul 06, 2017 | 63.93 | 63.94 | 63.56 | 63.79 | 2,663,678 | -0.38(-0.59%) |
Jul 05, 2017 | 64.39 | 64.46 | 63.64 | 64.17 | 3,584,992 | -0.24(-0.37%) |