Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 68.14 | 68.27 | 67.90 | 68.21 | 2,391,417 | +0.14(+0.21%) |
Aug 30, 2017 | 67.87 | 68.08 | 67.56 | 68.07 | 2,088,763 | +0.18(+0.26%) |
Aug 29, 2017 | 67.34 | 67.98 | 67.23 | 67.90 | 1,591,216 | +0.43(+0.64%) |
Aug 28, 2017 | 67.24 | 67.55 | 67.04 | 67.46 | 2,245,129 | +0.33(+0.49%) |
Aug 25, 2017 | 67.19 | 67.52 | 67.13 | 67.13 | 1,099,281 | +0.21(+0.32%) |
Aug 24, 2017 | 67.38 | 67.45 | 66.88 | 66.92 | 977,096 | -0.34(-0.50%) |
Aug 23, 2017 | 67.13 | 67.37 | 67.06 | 67.26 | 1,206,532 | -0.15(-0.22%) |
Aug 22, 2017 | 66.98 | 67.40 | 66.98 | 67.41 | 1,725,503 | +0.58(+0.87%) |
Aug 21, 2017 | 66.60 | 67.13 | 66.60 | 66.83 | 2,057,256 | +0.26(+0.39%) |
Aug 18, 2017 | 66.73 | 66.93 | 66.52 | 66.57 | 1,757,861 | -0.25(-0.37%) |
Aug 17, 2017 | 67.23 | 67.52 | 66.78 | 66.82 | 1,669,332 | -0.42(-0.62%) |
Aug 16, 2017 | 67.10 | 67.45 | 66.99 | 67.23 | 1,880,696 | +0.27(+0.40%) |
Aug 15, 2017 | 66.83 | 67.12 | 66.76 | 66.97 | 1,313,258 | +0.13(+0.20%) |
Aug 14, 2017 | 66.46 | 66.94 | 66.43 | 66.83 | 1,233,869 | +0.83(+1.26%) |
Aug 11, 2017 | 66.31 | 66.54 | 66.00 | 66.00 | 1,083,376 | -0.18(-0.27%) |
Aug 10, 2017 | 66.40 | 66.72 | 66.14 | 66.18 | 1,840,382 | -0.37(-0.56%) |
Aug 09, 2017 | 66.56 | 66.75 | 66.46 | 66.55 | 1,644,335 | -0.10(-0.15%) |
Aug 08, 2017 | 66.59 | 66.83 | 66.50 | 66.65 | 1,498,145 | -0.04(-0.07%) |
Aug 07, 2017 | 66.81 | 66.95 | 66.59 | 66.69 | 981,454 | -0.12(-0.17%) |
Aug 04, 2017 | 66.93 | 67.19 | 66.68 | 66.81 | 1,717,505 | -0.09(-0.13%) |
Aug 03, 2017 | 66.68 | 66.99 | 66.56 | 66.90 | 2,136,614 | +0.33(+0.49%) |
Aug 02, 2017 | 66.34 | 66.72 | 66.19 | 66.57 | 1,482,864 | +0.03(+0.04%) |
Aug 01, 2017 | 66.64 | 66.79 | 66.48 | 66.54 | 1,679,432 | +0.06(+0.09%) |
Jul 31, 2017 | 66.29 | 66.65 | 66.17 | 66.48 | 1,546,649 | +0.31(+0.47%) |
Jul 28, 2017 | 66.75 | 66.91 | 66.00 | 66.17 | 1,689,161 | -0.58(-0.86%) |
Jul 27, 2017 | 66.30 | 66.78 | 65.90 | 66.75 | 2,127,393 | +0.70(+1.06%) |
Jul 26, 2017 | 67.23 | 67.23 | 65.00 | 66.05 | 4,149,185 | -0.87(-1.30%) |
Jul 25, 2017 | 66.59 | 67.21 | 66.45 | 66.91 | 2,488,862 | +0.49(+0.73%) |
Jul 24, 2017 | 66.61 | 66.75 | 66.37 | 66.43 | 1,714,735 | -0.25(-0.37%) |
Jul 21, 2017 | 66.25 | 66.72 | 66.23 | 66.67 | 1,566,256 | +0.33(+0.49%) |
Jul 20, 2017 | 66.18 | 66.56 | 66.04 | 66.35 | 2,469,744 | +0.07(+0.11%) |
Jul 19, 2017 | 66.19 | 66.41 | 66.10 | 66.28 | 2,517,885 | +0.12(+0.17%) |
Jul 18, 2017 | 65.99 | 66.32 | 65.82 | 66.16 | 1,564,022 | +0.26(+0.39%) |
Jul 17, 2017 | 65.65 | 66.01 | 65.49 | 65.91 | 1,313,665 | +0.20(+0.31%) |
Jul 14, 2017 | 65.54 | 65.73 | 65.47 | 65.70 | 874,336 | +0.25(+0.38%) |
Jul 13, 2017 | 65.61 | 65.66 | 65.22 | 65.45 | 1,145,383 | -0.16(-0.24%) |
Jul 12, 2017 | 65.66 | 65.93 | 65.60 | 65.61 | 1,319,477 | +0.27(+0.42%) |
Jul 11, 2017 | 65.45 | 65.64 | 65.23 | 65.34 | 1,359,731 | -0.11(-0.16%) |
Jul 10, 2017 | 65.44 | 65.72 | 65.25 | 65.45 | 1,581,804 | -0.01(-0.01%) |
Jul 07, 2017 | 65.06 | 65.63 | 65.01 | 65.45 | 1,659,802 | +0.53(+0.82%) |
Jul 06, 2017 | 64.94 | 65.09 | 64.74 | 64.92 | 1,754,594 | -0.29(-0.45%) |
Jul 05, 2017 | 65.29 | 65.33 | 64.93 | 65.22 | 1,598,270 | +0.28(+0.44%) |
Jul 03, 2017 | 64.97 | 65.32 | 64.86 | 64.93 | 857,088 | +0.04(+0.07%) |
Jun 30, 2017 | 64.91 | 65.15 | 64.77 | 64.89 | 1,651,382 | +0.29(+0.45%) |
Jun 29, 2017 | 65.01 | 65.20 | 64.21 | 64.60 | 2,578,341 | -0.44(-0.68%) |
Jun 28, 2017 | 65.05 | 65.60 | 64.98 | 65.04 | 1,458,105 | +0.36(+0.56%) |
Jun 27, 2017 | 64.78 | 65.06 | 64.68 | 64.68 | 1,168,801 | -0.31(-0.48%) |
Jun 26, 2017 | 65.11 | 65.29 | 64.87 | 64.99 | 1,394,869 | +0.03(+0.04%) |
Jun 23, 2017 | 64.82 | 65.10 | 64.76 | 64.96 | 1,864,300 | +0.06(+0.10%) |
Jun 22, 2017 | 64.88 | 65.07 | 64.60 | 64.90 | 1,202,252 | -0.04(-0.05%) |
Jun 21, 2017 | 65.26 | 65.49 | 64.68 | 64.93 | 2,903,034 | -0.33(-0.50%) |
Jun 20, 2017 | 65.52 | 65.85 | 65.25 | 65.26 | 1,441,634 | -0.36(-0.55%) |
Jun 19, 2017 | 65.63 | 65.92 | 65.38 | 65.62 | 2,537,277 | +0.04(+0.05%) |
Jun 16, 2017 | 65.64 | 65.89 | 65.41 | 65.59 | 2,940,871 | +0.08(+0.12%) |
Jun 15, 2017 | 64.71 | 65.61 | 64.71 | 65.51 | 2,852,420 | +0.56(+0.86%) |
Jun 14, 2017 | 65.14 | 65.36 | 64.82 | 64.95 | 1,687,207 | +0.04(+0.07%) |
Jun 13, 2017 | 64.47 | 65.13 | 64.37 | 64.91 | 1,618,716 | +0.43(+0.67%) |
Jun 12, 2017 | 64.27 | 64.58 | 64.14 | 64.47 | 2,217,326 | +0.20(+0.32%) |
Jun 09, 2017 | 64.11 | 64.37 | 63.91 | 64.27 | 2,289,106 | +0.10(+0.15%) |
Jun 08, 2017 | 65.04 | 63.97 | 64.17 | 2,523,745 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.76 | 65.02 | 64.68 | 64.87 | 1,846,848 | +0.31(+0.47%) |
Jun 06, 2017 | 65.05 | 65.16 | 64.42 | 64.56 | 2,018,146 | -0.44(-0.68%) |
Jun 05, 2017 | 65.11 | 65.52 | 64.85 | 65.00 | 1,732,704 | -0.30(-0.46%) |
Jun 02, 2017 | 64.83 | 65.45 | 64.72 | 65.30 | 2,112,059 | +0.69(+1.08%) |