Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.48 | 67.29 | 66.10 | 66.29 | 235,375 | +0.13(+0.20%) |
Sep 28, 2017 | 65.75 | 66.36 | 65.17 | 66.16 | 225,322 | +0.28(+0.43%) |
Sep 27, 2017 | 64.43 | 66.35 | 62.10 | 65.87 | 322,299 | +2.06(+3.22%) |
Sep 26, 2017 | 63.13 | 64.34 | 62.76 | 63.81 | 231,869 | +0.83(+1.31%) |
Sep 25, 2017 | 62.46 | 63.25 | 62.20 | 62.99 | 90,147 | +0.42(+0.67%) |
Sep 22, 2017 | 62.39 | 62.88 | 62.28 | 62.57 | 139,670 | +0.05(+0.09%) |
Sep 21, 2017 | 62.36 | 63.12 | 62.20 | 62.52 | 140,496 | +0.06(+0.10%) |
Sep 20, 2017 | 61.03 | 62.70 | 60.08 | 62.45 | 387,812 | +1.23(+2.01%) |
Sep 19, 2017 | 61.00 | 61.37 | 60.08 | 61.23 | 198,546 | +0.00(+0.00%) |
Sep 18, 2017 | 61.08 | 61.58 | 60.98 | 61.23 | 170,044 | +0.41(+0.67%) |
Sep 15, 2017 | 60.08 | 60.99 | 59.80 | 60.82 | 546,465 | +0.73(+1.21%) |
Sep 14, 2017 | 60.93 | 60.98 | 59.97 | 60.09 | 193,010 | -0.78(-1.29%) |
Sep 13, 2017 | 59.85 | 60.98 | 59.68 | 60.87 | 298,779 | +0.78(+1.30%) |
Sep 12, 2017 | 58.06 | 60.26 | 58.06 | 60.09 | 311,364 | +2.41(+4.18%) |
Sep 11, 2017 | 57.43 | 58.31 | 57.34 | 57.67 | 243,422 | +0.92(+1.61%) |
Sep 08, 2017 | 56.13 | 57.23 | 55.41 | 56.76 | 234,385 | +0.38(+0.68%) |
Sep 07, 2017 | 57.40 | 58.29 | 55.86 | 56.38 | 269,273 | -1.02(-1.78%) |
Sep 06, 2017 | 57.91 | 58.13 | 57.11 | 57.39 | 170,679 | -0.25(-0.43%) |
Sep 05, 2017 | 59.56 | 59.56 | 57.58 | 57.64 | 193,161 | -2.20(-3.67%) |
Sep 01, 2017 | 59.78 | 60.42 | 59.32 | 59.84 | 150,507 | +0.35(+0.58%) |
Aug 31, 2017 | 60.01 | 60.12 | 59.36 | 59.49 | 155,623 | -0.27(-0.46%) |
Aug 30, 2017 | 59.87 | 60.12 | 59.41 | 59.77 | 191,256 | +0.10(+0.16%) |
Aug 29, 2017 | 59.17 | 59.83 | 59.11 | 59.67 | 216,634 | -0.29(-0.49%) |
Aug 28, 2017 | 59.67 | 60.18 | 58.66 | 59.96 | 229,634 | +0.36(+0.61%) |
Aug 25, 2017 | 59.20 | 60.09 | 59.00 | 59.60 | 254,726 | +0.47(+0.79%) |
Aug 24, 2017 | 58.85 | 59.36 | 58.23 | 59.13 | 212,047 | +0.66(+1.12%) |
Aug 23, 2017 | 58.33 | 59.02 | 58.33 | 58.48 | 154,532 | -0.34(-0.57%) |
Aug 22, 2017 | 58.82 | 59.24 | 58.64 | 58.81 | 123,779 | +0.37(+0.64%) |
Aug 21, 2017 | 58.68 | 59.22 | 57.97 | 58.44 | 182,440 | -0.38(-0.65%) |
Aug 18, 2017 | 58.17 | 59.24 | 57.74 | 58.82 | 137,356 | +0.15(+0.26%) |
Aug 17, 2017 | 60.20 | 60.90 | 58.54 | 58.67 | 176,894 | -1.91(-3.16%) |
Aug 16, 2017 | 60.93 | 61.40 | 60.35 | 60.59 | 91,844 | -0.27(-0.45%) |
Aug 15, 2017 | 62.08 | 62.08 | 60.82 | 60.86 | 118,118 | -0.81(-1.31%) |
Aug 14, 2017 | 60.46 | 61.83 | 60.46 | 61.67 | 135,384 | +1.76(+2.93%) |
Aug 11, 2017 | 60.46 | 60.46 | 59.22 | 59.91 | 165,924 | -0.12(-0.19%) |
Aug 10, 2017 | 61.94 | 61.96 | 59.98 | 60.03 | 242,762 | -1.24(-2.03%) |
Aug 09, 2017 | 61.52 | 61.80 | 60.41 | 61.27 | 249,192 | -0.83(-1.34%) |
Aug 08, 2017 | 61.66 | 63.14 | 61.34 | 62.10 | 240,884 | +0.35(+0.56%) |
Aug 07, 2017 | 62.21 | 62.37 | 60.88 | 61.76 | 151,490 | -0.46(-0.74%) |
Aug 04, 2017 | 61.82 | 62.19 | 62.22 | 147,123 | +0.40(+0.65%) | |
Aug 03, 2017 | 62.03 | 62.33 | 61.66 | 61.82 | 171,805 | -0.42(-0.67%) |
Aug 02, 2017 | 62.38 | 62.47 | 61.68 | 62.23 | 162,700 | -0.03(-0.04%) |
Aug 01, 2017 | 62.13 | 62.34 | 61.60 | 62.26 | 204,213 | +0.51(+0.83%) |
Jul 31, 2017 | 62.25 | 63.11 | 61.55 | 61.75 | 240,698 | -0.33(-0.53%) |
Jul 28, 2017 | 62.04 | 63.10 | 61.61 | 62.07 | 239,732 | -0.04(-0.06%) |
Jul 27, 2017 | 61.85 | 62.27 | 61.15 | 62.11 | 367,481 | -0.10(-0.16%) |
Jul 26, 2017 | 64.10 | 65.34 | 62.06 | 62.21 | 570,687 | -4.68(-7.00%) |
Jul 25, 2017 | 66.59 | 67.16 | 64.72 | 66.89 | 348,472 | +1.60(+2.44%) |
Jul 24, 2017 | 64.45 | 65.46 | 64.45 | 65.29 | 137,234 | +0.82(+1.28%) |
Jul 21, 2017 | 65.84 | 66.08 | 64.35 | 64.47 | 219,713 | -1.05(-1.61%) |
Jul 20, 2017 | 65.80 | 65.09 | 65.52 | 149,947 | -0.25(-0.38%) | |
Jul 19, 2017 | 66.13 | 66.36 | 65.27 | 65.77 | 139,993 | -0.02(-0.03%) |
Jul 18, 2017 | 65.04 | 65.87 | 64.88 | 65.79 | 195,752 | +0.29(+0.45%) |
Jul 17, 2017 | 65.35 | 65.90 | 64.70 | 65.50 | 104,179 | +0.09(+0.14%) |
Jul 14, 2017 | 65.61 | 66.36 | 64.80 | 65.41 | 144,622 | -0.73(-1.10%) |
Jul 13, 2017 | 66.01 | 68.22 | 65.19 | 66.13 | 158,483 | +0.41(+0.62%) |
Jul 12, 2017 | 65.90 | 66.63 | 65.38 | 65.73 | 110,244 | -0.12(-0.19%) |
Jul 11, 2017 | 65.83 | 66.48 | 65.40 | 65.85 | 299,582 | -0.12(-0.19%) |
Jul 10, 2017 | 66.26 | 66.68 | 65.34 | 65.97 | 198,895 | -0.51(-0.77%) |
Jul 07, 2017 | 66.25 | 66.62 | 65.27 | 66.49 | 148,914 | +0.63(+0.96%) |
Jul 06, 2017 | 67.26 | 67.78 | 65.58 | 65.86 | 256,925 | -1.61(-2.39%) |
Jul 05, 2017 | 67.72 | 67.72 | 66.71 | 67.47 | 134,594 | -0.24(-0.35%) |