Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.65 | 68.08 | 66.33 | 66.66 | 22,985 | -0.44(-0.66%) |
Oct 30, 2017 | 66.11 | 67.88 | 65.23 | 67.10 | 20,499 | +0.77(+1.16%) |
Oct 27, 2017 | 66.44 | 66.77 | 64.90 | 66.33 | 21,663 | -0.11(-0.17%) |
Oct 26, 2017 | 68.09 | 68.75 | 66.11 | 66.44 | 26,256 | -1.87(-2.74%) |
Oct 25, 2017 | 71.39 | 72.38 | 65.67 | 68.31 | 42,203 | -3.63(-5.05%) |
Oct 24, 2017 | 74.47 | 74.80 | 71.39 | 71.94 | 32,407 | -2.09(-2.82%) |
Oct 23, 2017 | 77.66 | 79.31 | 73.26 | 74.03 | 39,839 | -3.96(-5.08%) |
Oct 20, 2017 | 77.55 | 81.40 | 77.22 | 77.99 | 28,432 | +1.43(+1.87%) |
Oct 19, 2017 | 76.45 | 78.10 | 75.35 | 76.56 | 14,401 | +0.11(+0.14%) |
Oct 18, 2017 | 76.34 | 78.76 | 76.12 | 76.45 | 12,479 | +0.22(+0.29%) |
Oct 17, 2017 | 77.99 | 79.75 | 76.01 | 76.23 | 19,781 | -1.76(-2.26%) |
Oct 16, 2017 | 77.88 | 79.75 | 76.89 | 77.99 | 14,880 | +0.22(+0.28%) |
Oct 13, 2017 | 77.88 | 80.30 | 77.11 | 77.77 | 16,496 | -0.11(-0.14%) |
Oct 12, 2017 | 78.21 | 78.76 | 77.11 | 77.88 | 14,275 | -0.77(-0.98%) |
Oct 11, 2017 | 78.65 | 79.91 | 77.66 | 78.65 | 13,135 | -0.44(-0.56%) |
Oct 10, 2017 | 80.52 | 81.51 | 78.65 | 79.09 | 15,370 | -0.55(-0.69%) |
Oct 09, 2017 | 83.38 | 86.13 | 79.54 | 79.64 | 16,757 | -3.30(-3.98%) |
Oct 06, 2017 | 85.14 | 87.01 | 82.50 | 82.94 | 8,213 | -2.09(-2.46%) |
Oct 05, 2017 | 87.01 | 88.00 | 84.70 | 85.03 | 13,566 | -1.32(-1.53%) |
Oct 04, 2017 | 88.77 | 90.20 | 85.80 | 86.35 | 35,094 | -3.74(-4.15%) |
Oct 03, 2017 | 86.35 | 90.42 | 86.35 | 90.09 | 30,639 | +3.74(+4.33%) |
Oct 02, 2017 | 94.16 | 94.93 | 84.04 | 86.35 | 66,070 | -7.81(-8.29%) |
Sep 29, 2017 | 94.60 | 95.70 | 92.41 | 94.16 | 29,166 | +0.44(+0.47%) |
Sep 28, 2017 | 89.65 | 94.60 | 87.23 | 93.72 | 51,257 | +6.93(+7.98%) |
Sep 27, 2017 | 84.26 | 89.98 | 83.82 | 86.79 | 36,720 | +3.08(+3.68%) |
Sep 26, 2017 | 84.26 | 87.23 | 83.05 | 83.71 | 30,620 | +0.00(+0.00%) |
Sep 25, 2017 | 81.18 | 84.15 | 80.52 | 83.71 | 29,977 | +2.53(+3.12%) |
Sep 22, 2017 | 76.23 | 81.73 | 75.20 | 81.18 | 33,332 | +5.83(+7.74%) |
Sep 21, 2017 | 73.92 | 76.12 | 72.27 | 75.35 | 24,468 | +1.21(+1.63%) |
Sep 20, 2017 | 73.15 | 74.47 | 72.60 | 74.14 | 12,966 | +1.10(+1.51%) |
Sep 19, 2017 | 73.15 | 73.70 | 71.94 | 73.04 | 18,865 | +0.11(+0.15%) |
Sep 18, 2017 | 70.62 | 74.47 | 70.21 | 72.93 | 17,174 | +2.20(+3.11%) |
Sep 15, 2017 | 69.63 | 70.73 | 68.20 | 70.73 | 28,926 | +1.43(+2.06%) |
Sep 14, 2017 | 66.66 | 70.73 | 66.22 | 69.30 | 13,946 | +1.43(+2.11%) |
Sep 13, 2017 | 69.52 | 71.05 | 66.50 | 67.87 | 26,648 | -1.76(-2.53%) |
Sep 12, 2017 | 69.96 | 71.06 | 69.08 | 69.63 | 10,521 | +0.00(+0.00%) |
Sep 11, 2017 | 69.85 | 70.51 | 68.86 | 69.63 | 11,969 | +0.44(+0.64%) |
Sep 08, 2017 | 69.08 | 70.73 | 68.97 | 69.19 | 9,606 | +0.11(+0.16%) |
Sep 07, 2017 | 69.30 | 70.73 | 68.97 | 69.08 | 13,941 | -0.44(-0.63%) |
Sep 06, 2017 | 71.50 | 72.82 | 69.08 | 69.52 | 20,108 | -1.43(-2.02%) |
Sep 05, 2017 | 70.40 | 71.72 | 69.08 | 70.95 | 11,186 | +0.55(+0.78%) |
Sep 01, 2017 | 70.07 | 71.28 | 68.86 | 70.40 | 9,681 | +0.88(+1.27%) |
Aug 31, 2017 | 72.82 | 74.58 | 68.75 | 69.52 | 18,913 | -2.86(-3.95%) |
Aug 30, 2017 | 72.60 | 73.62 | 71.61 | 72.38 | 14,169 | -0.44(-0.60%) |
Aug 29, 2017 | 72.60 | 73.59 | 72.60 | 72.82 | 9,089 | -0.33(-0.45%) |
Aug 28, 2017 | 73.04 | 74.06 | 72.68 | 73.15 | 8,884 | +0.00(+0.00%) |
Aug 25, 2017 | 72.93 | 74.58 | 72.05 | 73.15 | 11,235 | +0.22(+0.30%) |
Aug 24, 2017 | 73.15 | 73.70 | 72.71 | 72.93 | 13,038 | +0.22(+0.30%) |
Aug 23, 2017 | 72.16 | 73.59 | 72.05 | 72.71 | 7,747 | -0.44(-0.60%) |
Aug 22, 2017 | 68.64 | 75.13 | 68.64 | 73.15 | 15,525 | +3.74(+5.39%) |
Aug 21, 2017 | 68.86 | 70.40 | 68.31 | 69.41 | 8,245 | +0.22(+0.32%) |
Aug 18, 2017 | 67.21 | 70.40 | 67.21 | 69.19 | 15,274 | +0.99(+1.45%) |
Aug 17, 2017 | 70.18 | 71.39 | 67.65 | 68.20 | 14,163 | -2.53(-3.58%) |
Aug 16, 2017 | 70.73 | 73.48 | 70.29 | 70.73 | 11,092 | +0.22(+0.31%) |
Aug 15, 2017 | 72.82 | 72.93 | 69.96 | 70.51 | 17,888 | -1.54(-2.14%) |
Aug 14, 2017 | 69.96 | 73.48 | 67.65 | 72.05 | 29,582 | +3.41(+4.97%) |
Aug 11, 2017 | 70.95 | 71.50 | 67.76 | 68.64 | 11,395 | -1.43(-2.04%) |
Aug 10, 2017 | 68.20 | 74.02 | 66.00 | 70.07 | 21,294 | -4.51(-6.05%) |
Aug 09, 2017 | 71.39 | 75.08 | 70.73 | 74.58 | 16,755 | +1.43(+1.95%) |
Aug 08, 2017 | 72.60 | 74.25 | 72.60 | 73.15 | 11,851 | +0.11(+0.15%) |
Aug 07, 2017 | 69.63 | 75.35 | 69.63 | 73.04 | 15,313 | +3.52(+5.06%) |
Aug 04, 2017 | 69.30 | 70.73 | 67.54 | 69.52 | 18,091 | -0.11(-0.16%) |
Aug 03, 2017 | 73.92 | 74.91 | 68.97 | 69.63 | 55,276 | -4.29(-5.80%) |
Aug 02, 2017 | 76.78 | 76.89 | 73.81 | 73.92 | 17,059 | -2.86(-3.72%) |