Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 68.16 | 68.28 | 67.91 | 68.23 | 2,390,981 | +0.14(+0.21%) |
Aug 30, 2017 | 67.88 | 68.09 | 67.57 | 68.08 | 2,088,382 | +0.18(+0.26%) |
Aug 29, 2017 | 67.35 | 68.00 | 67.24 | 67.91 | 1,590,925 | +0.43(+0.64%) |
Aug 28, 2017 | 67.25 | 67.56 | 67.05 | 67.47 | 2,244,719 | +0.33(+0.49%) |
Aug 25, 2017 | 67.20 | 67.53 | 67.14 | 67.15 | 1,099,080 | +0.21(+0.32%) |
Aug 24, 2017 | 67.39 | 67.47 | 66.89 | 66.93 | 976,917 | -0.34(-0.50%) |
Aug 23, 2017 | 67.14 | 67.39 | 67.08 | 67.27 | 1,206,312 | -0.15(-0.22%) |
Aug 22, 2017 | 67.00 | 67.41 | 67.00 | 67.42 | 1,725,188 | +0.58(+0.87%) |
Aug 21, 2017 | 66.62 | 67.14 | 66.61 | 66.84 | 2,056,881 | +0.26(+0.39%) |
Aug 18, 2017 | 66.74 | 66.94 | 66.54 | 66.58 | 1,757,540 | -0.25(-0.37%) |
Aug 17, 2017 | 67.24 | 67.54 | 66.79 | 66.83 | 1,669,027 | -0.42(-0.62%) |
Aug 16, 2017 | 67.11 | 67.47 | 67.01 | 67.24 | 1,880,353 | +0.27(+0.40%) |
Aug 15, 2017 | 66.85 | 67.13 | 66.78 | 66.98 | 1,313,018 | +0.13(+0.20%) |
Aug 14, 2017 | 66.47 | 66.95 | 66.44 | 66.85 | 1,233,644 | +0.83(+1.26%) |
Aug 11, 2017 | 66.32 | 66.55 | 66.01 | 66.01 | 1,083,178 | -0.18(-0.27%) |
Aug 10, 2017 | 66.41 | 66.73 | 66.15 | 66.19 | 1,840,046 | -0.37(-0.56%) |
Aug 09, 2017 | 66.57 | 66.77 | 66.47 | 66.56 | 1,644,035 | -0.10(-0.15%) |
Aug 08, 2017 | 66.60 | 66.84 | 66.51 | 66.66 | 1,497,871 | -0.04(-0.07%) |
Aug 07, 2017 | 66.82 | 66.96 | 66.60 | 66.70 | 981,274 | -0.11(-0.17%) |
Aug 04, 2017 | 66.94 | 67.20 | 66.70 | 66.82 | 1,717,192 | -0.09(-0.13%) |
Aug 03, 2017 | 66.70 | 67.01 | 66.57 | 66.91 | 2,136,224 | +0.33(+0.49%) |
Aug 02, 2017 | 66.35 | 66.73 | 66.20 | 66.58 | 1,482,593 | +0.03(+0.04%) |
Aug 01, 2017 | 66.65 | 66.80 | 66.49 | 66.55 | 1,679,125 | +0.06(+0.09%) |
Jul 31, 2017 | 66.31 | 66.66 | 66.19 | 66.49 | 1,546,367 | +0.31(+0.47%) |
Jul 28, 2017 | 66.77 | 66.93 | 66.01 | 66.18 | 1,688,853 | -0.58(-0.86%) |
Jul 27, 2017 | 66.32 | 66.79 | 65.91 | 66.76 | 2,127,004 | +0.70(+1.06%) |
Jul 26, 2017 | 67.24 | 67.24 | 65.01 | 66.06 | 4,148,428 | -0.87(-1.30%) |
Jul 25, 2017 | 66.60 | 67.22 | 66.47 | 66.93 | 2,488,408 | +0.49(+0.73%) |
Jul 24, 2017 | 66.63 | 66.77 | 66.39 | 66.44 | 1,714,422 | -0.25(-0.37%) |
Jul 21, 2017 | 66.26 | 66.73 | 66.24 | 66.69 | 1,565,970 | +0.33(+0.49%) |
Jul 20, 2017 | 66.19 | 66.57 | 66.05 | 66.36 | 2,469,293 | +0.07(+0.11%) |
Jul 19, 2017 | 66.20 | 66.42 | 66.11 | 66.29 | 2,517,425 | +0.11(+0.17%) |
Jul 18, 2017 | 66.01 | 66.33 | 65.83 | 66.17 | 1,563,736 | +0.26(+0.39%) |
Jul 17, 2017 | 65.66 | 66.02 | 65.51 | 65.92 | 1,313,425 | +0.20(+0.31%) |
Jul 14, 2017 | 65.55 | 65.74 | 65.48 | 65.71 | 874,176 | +0.25(+0.38%) |
Jul 13, 2017 | 65.63 | 65.67 | 65.24 | 65.47 | 1,145,173 | -0.16(-0.24%) |
Jul 12, 2017 | 65.67 | 65.94 | 65.61 | 65.63 | 1,319,236 | +0.27(+0.42%) |
Jul 11, 2017 | 65.46 | 65.65 | 65.24 | 65.35 | 1,359,483 | -0.11(-0.16%) |
Jul 10, 2017 | 65.45 | 65.73 | 65.26 | 65.46 | 1,581,515 | -0.01(-0.01%) |
Jul 07, 2017 | 65.08 | 65.64 | 65.02 | 65.47 | 1,659,499 | +0.53(+0.82%) |
Jul 06, 2017 | 64.95 | 65.10 | 64.75 | 64.94 | 1,754,274 | -0.29(-0.45%) |
Jul 05, 2017 | 65.30 | 65.34 | 64.94 | 65.23 | 1,597,978 | +0.28(+0.44%) |
Jul 03, 2017 | 64.98 | 65.33 | 64.87 | 64.94 | 856,931 | +0.04(+0.07%) |
Jun 30, 2017 | 64.93 | 65.17 | 64.78 | 64.90 | 1,651,081 | +0.29(+0.45%) |
Jun 29, 2017 | 65.02 | 65.21 | 64.22 | 64.61 | 2,577,871 | -0.44(-0.68%) |
Jun 28, 2017 | 65.06 | 65.61 | 64.99 | 65.05 | 1,457,839 | +0.36(+0.56%) |
Jun 27, 2017 | 64.79 | 65.07 | 64.69 | 64.69 | 1,168,588 | -0.31(-0.48%) |
Jun 26, 2017 | 65.12 | 65.30 | 64.88 | 65.00 | 1,394,614 | +0.03(+0.04%) |
Jun 23, 2017 | 64.83 | 65.11 | 64.77 | 64.97 | 1,863,959 | +0.06(+0.10%) |
Jun 22, 2017 | 64.89 | 65.09 | 64.61 | 64.91 | 1,202,033 | -0.04(-0.05%) |
Jun 21, 2017 | 65.27 | 65.50 | 64.70 | 64.94 | 2,902,504 | -0.33(-0.50%) |
Jun 20, 2017 | 65.54 | 65.86 | 65.27 | 65.27 | 1,441,371 | -0.36(-0.55%) |
Jun 19, 2017 | 65.64 | 65.93 | 65.40 | 65.63 | 2,536,814 | +0.04(+0.05%) |
Jun 16, 2017 | 65.65 | 65.90 | 65.42 | 65.60 | 2,940,334 | +0.08(+0.12%) |
Jun 15, 2017 | 64.72 | 65.63 | 64.72 | 65.52 | 2,851,899 | +0.56(+0.86%) |
Jun 14, 2017 | 65.15 | 65.37 | 64.83 | 64.96 | 1,686,899 | +0.04(+0.07%) |
Jun 13, 2017 | 64.48 | 65.14 | 64.38 | 64.92 | 1,618,421 | +0.43(+0.67%) |
Jun 12, 2017 | 64.28 | 64.59 | 64.15 | 64.48 | 2,216,921 | +0.20(+0.32%) |
Jun 09, 2017 | 64.12 | 64.39 | 63.92 | 64.28 | 2,288,688 | +0.10(+0.15%) |
Jun 08, 2017 | 65.05 | 63.98 | 64.18 | 2,523,284 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.77 | 65.03 | 64.69 | 64.88 | 1,846,511 | +0.31(+0.47%) |
Jun 06, 2017 | 65.06 | 65.17 | 64.44 | 64.58 | 2,017,777 | -0.44(-0.68%) |
Jun 05, 2017 | 65.12 | 65.53 | 64.86 | 65.02 | 1,732,388 | -0.30(-0.46%) |
Jun 02, 2017 | 64.84 | 65.47 | 64.74 | 65.32 | 2,111,673 | +0.70(+1.08%) |