Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.78 | 71.10 | 70.54 | 70.74 | 2,521,702 | -0.14(-0.20%) |
Sep 28, 2017 | 71.03 | 71.19 | 70.50 | 70.88 | 2,845,529 | -0.01(-0.01%) |
Sep 27, 2017 | 70.57 | 71.11 | 69.95 | 70.89 | 3,196,168 | +0.35(+0.49%) |
Sep 26, 2017 | 70.39 | 70.80 | 70.20 | 70.54 | 2,572,358 | +0.26(+0.37%) |
Sep 25, 2017 | 69.48 | 70.66 | 69.39 | 70.28 | 2,641,249 | +0.86(+1.25%) |
Sep 22, 2017 | 68.84 | 69.58 | 68.74 | 69.42 | 2,637,339 | +0.58(+0.84%) |
Sep 21, 2017 | 68.65 | 69.28 | 68.57 | 68.84 | 2,636,070 | +0.05(+0.08%) |
Sep 20, 2017 | 68.75 | 69.12 | 68.55 | 68.78 | 2,951,206 | -0.02(-0.02%) |
Sep 19, 2017 | 68.24 | 68.96 | 67.97 | 68.80 | 2,497,391 | +0.60(+0.88%) |
Sep 18, 2017 | 67.66 | 68.23 | 67.57 | 68.20 | 2,351,548 | +0.49(+0.73%) |
Sep 15, 2017 | 66.64 | 67.82 | 66.64 | 67.70 | 5,650,659 | +1.10(+1.66%) |
Sep 14, 2017 | 66.55 | 67.00 | 66.37 | 66.60 | 2,592,831 | -0.09(-0.13%) |
Sep 13, 2017 | 66.33 | 66.76 | 66.04 | 66.68 | 2,264,029 | +0.48(+0.72%) |
Sep 12, 2017 | 65.79 | 66.29 | 65.70 | 66.20 | 2,029,533 | +0.42(+0.63%) |
Sep 11, 2017 | 65.56 | 65.96 | 65.20 | 65.79 | 1,953,910 | +0.38(+0.58%) |
Sep 08, 2017 | 64.89 | 65.72 | 64.84 | 65.41 | 2,507,855 | +0.51(+0.79%) |
Sep 07, 2017 | 64.47 | 65.02 | 64.19 | 64.90 | 2,399,825 | +0.53(+0.82%) |
Sep 06, 2017 | 64.59 | 64.83 | 64.23 | 64.37 | 2,442,112 | +0.09(+0.14%) |
Sep 05, 2017 | 65.11 | 65.18 | 63.83 | 64.28 | 3,226,169 | -0.92(-1.41%) |
Sep 01, 2017 | 64.77 | 65.34 | 64.24 | 65.20 | 2,653,104 | +0.48(+0.74%) |
Aug 31, 2017 | 64.84 | 64.85 | 64.19 | 64.72 | 3,167,405 | +0.16(+0.25%) |
Aug 30, 2017 | 64.48 | 64.67 | 64.06 | 64.56 | 2,400,603 | +0.08(+0.12%) |
Aug 29, 2017 | 64.48 | 64.86 | 64.29 | 64.48 | 2,197,896 | -0.12(-0.18%) |
Aug 28, 2017 | 64.95 | 65.33 | 64.50 | 64.60 | 2,959,734 | +0.18(+0.28%) |
Aug 25, 2017 | 65.10 | 65.52 | 64.38 | 64.42 | 2,303,511 | -0.35(-0.54%) |
Aug 24, 2017 | 63.37 | 65.18 | 63.37 | 64.77 | 3,189,723 | +1.17(+1.83%) |
Aug 23, 2017 | 63.30 | 63.83 | 63.23 | 63.60 | 1,501,820 | +0.10(+0.16%) |
Aug 22, 2017 | 63.42 | 63.79 | 63.32 | 63.50 | 2,213,152 | +0.25(+0.40%) |
Aug 21, 2017 | 62.87 | 63.35 | 62.66 | 63.25 | 2,184,434 | +0.26(+0.42%) |
Aug 18, 2017 | 62.40 | 63.45 | 62.34 | 62.98 | 2,963,933 | +0.52(+0.83%) |
Aug 17, 2017 | 63.84 | 64.10 | 62.47 | 62.47 | 3,054,926 | -1.65(-2.58%) |
Aug 16, 2017 | 64.33 | 64.47 | 63.91 | 64.12 | 2,769,080 | +0.04(+0.06%) |
Aug 15, 2017 | 64.13 | 64.39 | 63.74 | 64.08 | 2,491,113 | -0.15(-0.24%) |
Aug 14, 2017 | 64.02 | 64.55 | 63.90 | 64.23 | 2,296,629 | +0.34(+0.53%) |
Aug 11, 2017 | 63.63 | 64.17 | 63.53 | 63.90 | 2,426,584 | -0.15(-0.24%) |
Aug 10, 2017 | 64.65 | 64.90 | 63.93 | 64.05 | 2,416,473 | -0.65(-1.01%) |
Aug 09, 2017 | 65.09 | 65.52 | 64.57 | 64.70 | 2,999,679 | -0.41(-0.62%) |
Aug 08, 2017 | 64.97 | 65.33 | 64.73 | 65.11 | 2,413,217 | -0.04(-0.06%) |
Aug 07, 2017 | 65.50 | 65.54 | 65.00 | 65.14 | 2,856,149 | -0.41(-0.62%) |
Aug 04, 2017 | 65.62 | 66.00 | 65.53 | 65.55 | 2,725,986 | -0.04(-0.06%) |
Aug 03, 2017 | 66.45 | 66.71 | 65.54 | 65.59 | 3,173,881 | -0.78(-1.18%) |
Aug 02, 2017 | 65.44 | 66.85 | 65.38 | 66.37 | 3,855,606 | +0.80(+1.21%) |
Aug 01, 2017 | 64.36 | 65.71 | 64.33 | 65.57 | 3,521,544 | +1.44(+2.24%) |
Jul 31, 2017 | 64.23 | 64.62 | 64.13 | 64.13 | 4,754,959 | +0.08(+0.12%) |
Jul 28, 2017 | 64.51 | 64.82 | 63.93 | 64.06 | 2,832,992 | -0.66(-1.02%) |
Jul 27, 2017 | 63.97 | 65.04 | 63.82 | 64.72 | 2,857,747 | +0.62(+0.97%) |
Jul 26, 2017 | 64.85 | 64.88 | 64.03 | 64.10 | 2,290,729 | -0.57(-0.89%) |
Jul 25, 2017 | 63.72 | 64.85 | 63.72 | 64.67 | 3,049,817 | +1.38(+2.18%) |
Jul 24, 2017 | 63.32 | 63.57 | 63.19 | 63.29 | 1,851,575 | -0.15(-0.24%) |
Jul 21, 2017 | 63.03 | 63.81 | 62.78 | 63.44 | 2,860,663 | +0.38(+0.59%) |
Jul 20, 2017 | 63.54 | 63.63 | 62.79 | 63.07 | 1,524,913 | -0.43(-0.68%) |
Jul 19, 2017 | 62.76 | 63.51 | 62.69 | 63.50 | 2,175,788 | +0.74(+1.17%) |
Jul 18, 2017 | 62.86 | 62.89 | 62.42 | 62.76 | 1,748,708 | +0.11(+0.18%) |
Jul 17, 2017 | 62.73 | 62.96 | 62.52 | 62.65 | 2,407,775 | -0.30(-0.47%) |
Jul 14, 2017 | 62.69 | 63.06 | 62.53 | 62.95 | 1,874,936 | +0.37(+0.59%) |
Jul 13, 2017 | 62.75 | 62.98 | 62.11 | 62.58 | 3,028,309 | -0.40(-0.63%) |
Jul 12, 2017 | 63.43 | 63.64 | 62.72 | 62.98 | 2,097,193 | -0.09(-0.15%) |
Jul 11, 2017 | 63.01 | 63.37 | 62.72 | 63.07 | 1,783,972 | -0.08(-0.12%) |
Jul 10, 2017 | 63.16 | 63.46 | 63.05 | 63.15 | 1,957,078 | -0.11(-0.17%) |
Jul 07, 2017 | 62.73 | 63.42 | 62.45 | 63.25 | 2,234,082 | +0.54(+0.87%) |
Jul 06, 2017 | 63.10 | 63.26 | 62.56 | 62.71 | 2,077,382 | -0.34(-0.53%) |
Jul 05, 2017 | 63.75 | 63.75 | 62.91 | 63.05 | 2,578,021 | -0.77(-1.21%) |