Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 62.93 | 63.43 | 62.87 | 63.32 | 1,767,521 | +0.68(+1.09%) |
Sep 28, 2017 | 62.41 | 62.71 | 62.29 | 62.64 | 2,813,148 | -0.07(-0.11%) |
Sep 27, 2017 | 62.58 | 62.82 | 62.40 | 62.71 | 1,197,948 | -0.02(-0.03%) |
Sep 26, 2017 | 62.97 | 63.03 | 62.66 | 62.72 | 1,040,520 | -0.04(-0.07%) |
Sep 25, 2017 | 63.37 | 63.37 | 62.53 | 62.77 | 1,122,985 | -1.17(-1.82%) |
Sep 22, 2017 | 63.99 | 64.00 | 63.86 | 63.93 | 723,856 | -0.48(-0.75%) |
Sep 21, 2017 | 64.63 | 64.64 | 64.24 | 64.42 | 534,541 | +0.06(+0.10%) |
Sep 20, 2017 | 64.71 | 64.77 | 63.87 | 64.36 | 691,905 | -0.39(-0.60%) |
Sep 19, 2017 | 64.57 | 64.74 | 64.46 | 64.74 | 705,106 | +0.07(+0.12%) |
Sep 18, 2017 | 64.72 | 64.81 | 64.54 | 64.67 | 1,065,270 | +0.56(+0.87%) |
Sep 15, 2017 | 63.82 | 64.16 | 63.76 | 64.11 | 540,696 | +0.46(+0.72%) |
Sep 14, 2017 | 63.54 | 63.73 | 63.43 | 63.65 | 841,849 | +0.04(+0.06%) |
Sep 13, 2017 | 63.73 | 63.74 | 63.52 | 63.62 | 899,725 | -0.28(-0.44%) |
Sep 12, 2017 | 63.94 | 63.94 | 63.78 | 63.90 | 1,017,274 | -0.06(-0.10%) |
Sep 11, 2017 | 63.89 | 63.96 | 63.53 | 63.96 | 769,767 | +0.88(+1.39%) |
Sep 08, 2017 | 63.31 | 63.36 | 62.99 | 63.08 | 622,273 | -0.24(-0.37%) |
Sep 07, 2017 | 63.14 | 63.32 | 63.08 | 63.32 | 667,317 | +0.40(+0.64%) |
Sep 06, 2017 | 62.85 | 62.97 | 62.73 | 62.92 | 319,442 | +0.31(+0.49%) |
Sep 05, 2017 | 62.87 | 63.02 | 62.38 | 62.61 | 1,165,847 | -0.89(-1.41%) |
Sep 01, 2017 | 63.39 | 63.53 | 63.25 | 63.50 | 1,095,025 | +0.32(+0.50%) |
Aug 31, 2017 | 63.11 | 63.28 | 63.02 | 63.19 | 915,185 | +0.21(+0.33%) |
Aug 30, 2017 | 62.98 | 63.08 | 62.88 | 62.98 | 1,019,165 | +0.18(+0.29%) |
Aug 29, 2017 | 62.39 | 62.86 | 62.31 | 62.79 | 1,281,330 | -0.15(-0.24%) |
Aug 28, 2017 | 63.17 | 63.19 | 62.86 | 62.94 | 2,138,249 | -0.25(-0.40%) |
Aug 25, 2017 | 63.40 | 63.13 | 63.20 | 2,525,014 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.88 | 63.03 | 62.65 | 62.95 | 6,044,248 | +0.29(+0.46%) |
Aug 23, 2017 | 62.36 | 62.73 | 62.35 | 62.66 | 421,028 | +0.11(+0.17%) |
Aug 22, 2017 | 62.22 | 62.57 | 62.16 | 62.56 | 923,172 | +0.80(+1.29%) |
Aug 21, 2017 | 61.77 | 61.82 | 61.53 | 61.76 | 431,269 | +0.25(+0.40%) |
Aug 18, 2017 | 61.51 | 61.81 | 61.23 | 61.51 | 886,335 | +0.31(+0.50%) |
Aug 17, 2017 | 61.74 | 61.86 | 61.15 | 61.21 | 1,505,616 | -0.78(-1.26%) |
Aug 16, 2017 | 61.79 | 62.01 | 61.79 | 61.99 | 415,881 | +0.63(+1.03%) |
Aug 15, 2017 | 61.41 | 61.42 | 61.15 | 61.36 | 286,128 | -0.08(-0.13%) |
Aug 14, 2017 | 61.39 | 61.56 | 61.27 | 61.44 | 606,255 | +0.73(+1.20%) |
Aug 11, 2017 | 60.68 | 60.96 | 60.52 | 60.71 | 1,817,138 | +0.07(+0.12%) |
Aug 10, 2017 | 61.61 | 61.67 | 60.60 | 60.64 | 1,676,963 | -1.58(-2.54%) |
Aug 09, 2017 | 62.03 | 62.24 | 61.93 | 62.22 | 1,182,261 | -0.57(-0.91%) |
Aug 08, 2017 | 62.79 | 63.09 | 62.64 | 62.79 | 1,021,196 | +0.10(+0.15%) |
Aug 07, 2017 | 62.44 | 62.69 | 62.44 | 62.69 | 747,347 | +0.27(+0.44%) |
Aug 04, 2017 | 62.25 | 62.42 | 62.08 | 62.42 | 1,160,603 | +0.29(+0.47%) |
Aug 03, 2017 | 62.08 | 62.15 | 61.86 | 62.13 | 778,001 | -0.32(-0.51%) |
Aug 02, 2017 | 62.66 | 62.66 | 62.14 | 62.44 | 2,623,026 | -0.03(-0.04%) |
Aug 01, 2017 | 62.63 | 62.63 | 62.39 | 62.47 | 1,840,231 | +0.36(+0.58%) |
Jul 31, 2017 | 62.30 | 62.30 | 62.04 | 62.11 | 694,169 | +0.12(+0.20%) |
Jul 28, 2017 | 61.82 | 62.03 | 61.68 | 61.99 | 756,890 | -0.04(-0.07%) |
Jul 27, 2017 | 62.60 | 62.68 | 61.72 | 62.03 | 5,212,131 | -0.42(-0.67%) |
Jul 26, 2017 | 62.12 | 62.47 | 62.03 | 62.45 | 736,982 | +0.37(+0.59%) |
Jul 25, 2017 | 62.25 | 62.25 | 62.06 | 62.08 | 445,483 | -0.08(-0.13%) |
Jul 24, 2017 | 62.25 | 62.25 | 62.00 | 62.16 | 657,051 | +0.34(+0.55%) |
Jul 21, 2017 | 61.73 | 61.83 | 61.67 | 61.82 | 921,772 | +0.00(+0.00%) |
Jul 20, 2017 | 61.87 | 61.92 | 61.72 | 61.82 | 513,708 | -0.10(-0.16%) |
Jul 19, 2017 | 61.96 | 62.00 | 61.84 | 61.92 | 566,339 | +0.45(+0.73%) |
Jul 18, 2017 | 61.22 | 61.50 | 61.11 | 61.47 | 779,238 | +0.23(+0.37%) |
Jul 17, 2017 | 61.37 | 61.37 | 61.14 | 61.24 | 1,489,024 | -0.37(-0.60%) |
Jul 14, 2017 | 61.31 | 61.64 | 61.23 | 61.61 | 848,994 | +0.65(+1.06%) |
Jul 13, 2017 | 60.82 | 60.99 | 60.76 | 60.96 | 2,738,156 | +0.18(+0.29%) |
Jul 12, 2017 | 60.35 | 60.83 | 60.33 | 60.79 | 6,617,030 | +1.05(+1.76%) |
Jul 11, 2017 | 59.55 | 59.78 | 59.41 | 59.73 | 506,909 | +0.60(+1.02%) |
Jul 10, 2017 | 58.73 | 59.20 | 58.73 | 59.13 | 893,959 | +0.39(+0.67%) |
Jul 07, 2017 | 58.74 | 58.81 | 58.50 | 58.73 | 567,630 | +0.19(+0.33%) |
Jul 06, 2017 | 58.81 | 58.89 | 58.52 | 58.54 | 786,671 | -0.72(-1.21%) |
Jul 05, 2017 | 59.00 | 59.30 | 58.86 | 59.26 | 1,137,932 | -0.04(-0.06%) |