Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.72 | 69.86 | 69.45 | 69.64 | 2,155,006 | -0.12(-0.18%) |
Sep 28, 2017 | 69.49 | 69.82 | 69.21 | 69.77 | 2,671,319 | +0.08(+0.11%) |
Sep 27, 2017 | 69.57 | 69.69 | 2,042,276 | -0.27(-0.38%) | ||
Sep 26, 2017 | 69.95 | 70.10 | 69.75 | 69.95 | 1,423,055 | +0.02(+0.03%) |
Sep 25, 2017 | 69.79 | 69.94 | 69.62 | 69.94 | 1,644,903 | +0.36(+0.51%) |
Sep 22, 2017 | 69.61 | 69.89 | 69.57 | 69.58 | 1,127,789 | -0.07(-0.10%) |
Sep 21, 2017 | 69.83 | 69.90 | 69.21 | 69.65 | 1,953,204 | -0.10(-0.14%) |
Sep 20, 2017 | 69.73 | 70.03 | 69.64 | 69.75 | 1,827,080 | +0.12(+0.17%) |
Sep 19, 2017 | 69.59 | 69.70 | 69.33 | 69.63 | 1,278,890 | +0.07(+0.10%) |
Sep 18, 2017 | 69.49 | 69.71 | 69.38 | 69.56 | 1,386,551 | +0.16(+0.23%) |
Sep 15, 2017 | 69.23 | 69.44 | 68.82 | 69.40 | 2,625,226 | +0.14(+0.21%) |
Sep 14, 2017 | 69.17 | 69.40 | 69.06 | 69.26 | 1,832,206 | +0.03(+0.04%) |
Sep 13, 2017 | 69.68 | 69.75 | 69.13 | 69.23 | 1,907,611 | -0.45(-0.65%) |
Sep 12, 2017 | 69.04 | 69.74 | 68.96 | 69.69 | 1,652,269 | +0.53(+0.77%) |
Sep 11, 2017 | 69.05 | 69.23 | 68.77 | 69.15 | 2,630,799 | +0.53(+0.78%) |
Sep 08, 2017 | 67.61 | 68.74 | 67.42 | 68.62 | 2,518,195 | +0.93(+1.37%) |
Sep 07, 2017 | 67.57 | 67.72 | 67.37 | 67.69 | 2,063,452 | +0.33(+0.50%) |
Sep 06, 2017 | 67.27 | 67.50 | 67.21 | 67.36 | 2,099,002 | +0.17(+0.25%) |
Sep 05, 2017 | 68.30 | 67.09 | 67.19 | 3,155,697 | -1.11(-1.62%) | |
Sep 01, 2017 | 68.34 | 68.49 | 68.24 | 68.30 | 2,014,539 | +0.07(+0.10%) |
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%) |