Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.40 | 71.40 | 70.93 | 70.99 | 346,746 | -0.46(-0.65%) |
Sep 28, 2017 | 71.18 | 71.47 | 70.65 | 71.45 | 287,644 | +0.20(+0.29%) |
Sep 27, 2017 | 70.45 | 71.26 | 69.99 | 71.24 | 360,694 | +0.87(+1.24%) |
Sep 26, 2017 | 69.83 | 70.77 | 69.45 | 70.38 | 546,572 | +0.69(+0.99%) |
Sep 25, 2017 | 69.47 | 69.97 | 69.04 | 69.68 | 244,357 | +0.15(+0.22%) |
Sep 22, 2017 | 69.31 | 69.78 | 69.20 | 69.53 | 163,413 | +0.21(+0.31%) |
Sep 21, 2017 | 69.39 | 69.60 | 69.09 | 69.32 | 245,075 | -0.06(-0.09%) |
Sep 20, 2017 | 68.19 | 69.52 | 68.01 | 69.38 | 430,434 | +1.37(+2.01%) |
Sep 19, 2017 | 68.17 | 68.19 | 67.91 | 68.01 | 303,501 | -0.12(-0.17%) |
Sep 18, 2017 | 67.88 | 68.25 | 67.63 | 68.13 | 243,452 | +0.44(+0.66%) |
Sep 15, 2017 | 67.06 | 67.82 | 66.81 | 67.69 | 419,611 | +0.50(+0.74%) |
Sep 14, 2017 | 66.68 | 67.40 | 66.36 | 67.19 | 472,421 | +0.48(+0.72%) |
Sep 13, 2017 | 66.45 | 67.14 | 66.13 | 66.71 | 380,553 | +0.11(+0.16%) |
Sep 12, 2017 | 66.36 | 66.67 | 65.97 | 66.60 | 352,875 | +0.41(+0.62%) |
Sep 11, 2017 | 65.58 | 66.38 | 64.99 | 66.19 | 579,158 | +1.09(+1.68%) |
Sep 08, 2017 | 63.92 | 65.50 | 63.60 | 65.10 | 411,630 | +1.04(+1.62%) |
Sep 07, 2017 | 64.44 | 64.85 | 63.30 | 64.07 | 673,896 | -0.51(-0.78%) |
Sep 06, 2017 | 65.26 | 65.50 | 64.45 | 64.57 | 474,017 | -0.42(-0.64%) |
Sep 05, 2017 | 65.78 | 66.13 | 64.61 | 64.99 | 463,865 | -0.96(-1.45%) |
Sep 01, 2017 | 66.03 | 66.44 | 65.94 | 65.95 | 153,013 | +0.07(+0.11%) |
Aug 31, 2017 | 65.66 | 66.04 | 65.31 | 65.88 | 279,768 | +0.53(+0.81%) |
Aug 30, 2017 | 65.30 | 65.54 | 65.01 | 65.34 | 203,706 | -0.15(-0.23%) |
Aug 29, 2017 | 64.67 | 65.55 | 64.66 | 65.49 | 203,776 | +0.42(+0.64%) |
Aug 28, 2017 | 65.32 | 65.53 | 64.78 | 65.08 | 244,316 | -0.01(-0.01%) |
Aug 25, 2017 | 65.10 | 65.43 | 64.67 | 65.09 | 339,563 | +0.57(+0.89%) |
Aug 24, 2017 | 65.16 | 65.26 | 64.48 | 64.51 | 317,932 | -0.46(-0.71%) |
Aug 23, 2017 | 64.97 | 65.64 | 64.89 | 64.97 | 160,786 | -0.31(-0.47%) |
Aug 22, 2017 | 64.75 | 65.35 | 64.53 | 65.28 | 193,114 | +0.81(+1.26%) |
Aug 21, 2017 | 64.94 | 64.94 | 64.17 | 64.47 | 303,699 | -0.46(-0.71%) |
Aug 18, 2017 | 64.74 | 65.62 | 64.52 | 64.93 | 255,867 | +0.11(+0.16%) |
Aug 17, 2017 | 66.22 | 66.34 | 64.80 | 64.82 | 287,336 | -1.56(-2.36%) |
Aug 16, 2017 | 66.99 | 67.44 | 66.31 | 66.38 | 413,071 | -0.33(-0.49%) |
Aug 15, 2017 | 66.90 | 67.65 | 66.23 | 66.71 | 313,325 | -0.05(-0.08%) |
Aug 14, 2017 | 66.36 | 67.41 | 66.13 | 66.76 | 348,012 | +1.31(+2.00%) |
Aug 11, 2017 | 64.90 | 65.68 | 62.93 | 65.46 | 259,387 | +0.33(+0.50%) |
Aug 10, 2017 | 66.08 | 66.22 | 65.05 | 65.13 | 344,620 | -1.28(-1.93%) |
Aug 09, 2017 | 66.85 | 67.01 | 66.00 | 66.41 | 647,454 | -0.67(-1.00%) |
Aug 08, 2017 | 67.26 | 67.83 | 66.83 | 67.08 | 359,097 | -0.27(-0.39%) |
Aug 07, 2017 | 67.31 | 67.66 | 66.91 | 67.35 | 379,417 | +0.00(+0.00%) |
Aug 04, 2017 | 66.87 | 67.49 | 66.73 | 67.35 | 376,048 | +0.71(+1.06%) |
Aug 03, 2017 | 67.33 | 67.67 | 66.13 | 66.64 | 546,717 | -0.67(-1.00%) |
Aug 02, 2017 | 66.93 | 67.70 | 66.69 | 67.31 | 828,668 | +0.21(+0.32%) |
Aug 01, 2017 | 66.84 | 67.12 | 66.48 | 67.10 | 492,650 | +0.40(+0.60%) |
Jul 31, 2017 | 66.84 | 67.01 | 65.87 | 66.70 | 658,456 | +0.02(+0.03%) |
Jul 28, 2017 | 66.56 | 67.22 | 65.83 | 66.68 | 560,475 | -0.27(-0.40%) |
Jul 27, 2017 | 66.52 | 66.97 | 65.56 | 66.95 | 753,192 | +0.51(+0.77%) |
Jul 26, 2017 | 68.33 | 68.44 | 66.20 | 66.44 | 1,086,687 | -2.01(-2.93%) |
Jul 25, 2017 | 72.02 | 72.98 | 66.97 | 68.44 | 2,591,454 | -5.96(-8.01%) |
Jul 24, 2017 | 73.90 | 74.51 | 73.46 | 74.41 | 445,877 | +0.60(+0.81%) |
Jul 21, 2017 | 73.37 | 73.95 | 72.60 | 73.81 | 315,627 | +0.20(+0.28%) |
Jul 20, 2017 | 73.48 | 73.71 | 72.77 | 73.60 | 332,619 | +0.05(+0.07%) |
Jul 19, 2017 | 73.04 | 73.55 | 72.79 | 73.55 | 365,569 | +0.59(+0.81%) |
Jul 18, 2017 | 73.07 | 73.70 | 72.79 | 72.96 | 589,537 | -0.68(-0.92%) |
Jul 17, 2017 | 73.43 | 73.76 | 72.91 | 73.64 | 526,851 | +0.08(+0.11%) |
Jul 14, 2017 | 73.03 | 74.21 | 72.92 | 73.56 | 351,337 | +0.50(+0.69%) |
Jul 13, 2017 | 73.66 | 73.93 | 72.36 | 73.05 | 325,151 | -0.60(-0.82%) |
Jul 12, 2017 | 73.23 | 74.04 | 72.77 | 73.66 | 338,178 | +1.23(+1.70%) |
Jul 11, 2017 | 72.11 | 72.49 | 71.44 | 72.43 | 279,787 | -0.29(-0.40%) |
Jul 10, 2017 | 71.83 | 73.23 | 71.28 | 72.72 | 269,242 | +0.49(+0.68%) |
Jul 07, 2017 | 71.31 | 72.32 | 71.01 | 72.22 | 242,916 | +1.02(+1.43%) |
Jul 06, 2017 | 71.35 | 72.32 | 71.00 | 71.21 | 471,307 | -0.52(-0.73%) |
Jul 05, 2017 | 70.95 | 71.94 | 70.45 | 71.73 | 412,505 | +0.95(+1.35%) |