Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.78 | 70.00 | 70.75 | 1,231,725 | +0.91(+1.30%) | |
Sep 28, 2017 | 69.82 | 69.92 | 69.60 | 69.84 | 172,406 | +0.19(+0.27%) |
Sep 27, 2017 | 69.43 | 69.72 | 69.30 | 69.65 | 145,089 | +1.06(+1.55%) |
Sep 26, 2017 | 69.15 | 69.19 | 68.56 | 68.59 | 88,106 | -0.37(-0.54%) |
Sep 25, 2017 | 69.44 | 69.57 | 68.91 | 68.96 | 140,803 | -0.81(-1.16%) |
Sep 22, 2017 | 69.79 | 69.95 | 69.69 | 69.77 | 109,632 | -0.43(-0.61%) |
Sep 21, 2017 | 70.02 | 70.43 | 69.99 | 70.20 | 142,549 | +0.84(+1.21%) |
Sep 20, 2017 | 69.48 | 69.72 | 68.92 | 69.36 | 154,431 | -0.29(-0.42%) |
Sep 19, 2017 | 69.51 | 69.74 | 69.25 | 69.65 | 261,368 | -0.33(-0.47%) |
Sep 18, 2017 | 69.98 | 70.11 | 69.78 | 69.98 | 603,957 | +0.26(+0.37%) |
Sep 15, 2017 | 70.14 | 70.24 | 69.59 | 69.72 | 282,487 | -0.19(-0.27%) |
Sep 14, 2017 | 69.28 | 69.91 | 69.26 | 69.91 | 666,492 | +0.37(+0.53%) |
Sep 13, 2017 | 69.77 | 70.02 | 69.40 | 69.54 | 390,035 | +0.21(+0.30%) |
Sep 12, 2017 | 68.89 | 69.34 | 68.87 | 69.33 | 261,863 | +0.46(+0.67%) |
Sep 11, 2017 | 68.83 | 69.00 | 68.62 | 68.87 | 75,166 | +1.48(+2.20%) |
Sep 08, 2017 | 67.60 | 67.69 | 67.37 | 67.39 | 97,859 | -0.61(-0.90%) |
Sep 07, 2017 | 67.53 | 67.72 | 68.00 | 101,924 | +0.47(+0.70%) | |
Sep 06, 2017 | 67.48 | 67.62 | 67.25 | 67.53 | 101,099 | +0.85(+1.27%) |
Sep 05, 2017 | 67.02 | 67.34 | 66.45 | 66.68 | 109,070 | +0.83(+1.26%) |
Sep 01, 2017 | 66.12 | 66.12 | 65.80 | 65.85 | 87,614 | +0.27(+0.41%) |
Aug 31, 2017 | 65.43 | 65.59 | 65.20 | 65.58 | 232,671 | +0.46(+0.71%) |
Aug 30, 2017 | 65.28 | 65.37 | 65.10 | 65.12 | 127,900 | -0.31(-0.47%) |
Aug 29, 2017 | 65.37 | 65.68 | 65.31 | 65.43 | 404,623 | -0.97(-1.46%) |
Aug 28, 2017 | 66.19 | 66.47 | 66.15 | 66.40 | 449,475 | +0.40(+0.61%) |
Aug 25, 2017 | 65.94 | 66.29 | 65.75 | 66.00 | 117,265 | +0.10(+0.15%) |
Aug 24, 2017 | 66.00 | 66.05 | 65.85 | 65.90 | 78,361 | -0.43(-0.65%) |
Aug 23, 2017 | 66.41 | 66.61 | 66.15 | 66.33 | 131,606 | -0.18(-0.27%) |
Aug 22, 2017 | 66.07 | 66.51 | 66.03 | 66.51 | 173,809 | +0.84(+1.28%) |
Aug 21, 2017 | 65.35 | 65.70 | 65.10 | 65.67 | 69,749 | +0.22(+0.34%) |
Aug 18, 2017 | 65.49 | 65.61 | 65.24 | 65.45 | 93,052 | +0.67(+1.03%) |
Aug 17, 2017 | 65.58 | 65.66 | 64.78 | 64.78 | 213,038 | -1.15(-1.74%) |
Aug 16, 2017 | 65.93 | 66.35 | 65.71 | 65.93 | 104,521 | +1.26(+1.95%) |
Aug 15, 2017 | 64.78 | 64.84 | 64.37 | 64.66 | 170,148 | -0.26(-0.39%) |
Aug 14, 2017 | 64.83 | 65.24 | 64.81 | 64.92 | 150,171 | +0.59(+0.92%) |
Aug 11, 2017 | 64.71 | 64.78 | 64.30 | 64.33 | 186,579 | +0.80(+1.26%) |
Aug 10, 2017 | 64.08 | 64.19 | 63.47 | 63.53 | 366,018 | -1.53(-2.35%) |
Aug 09, 2017 | 64.87 | 65.13 | 64.86 | 65.06 | 137,188 | -0.39(-0.59%) |
Aug 08, 2017 | 65.61 | 66.00 | 65.38 | 65.45 | 104,120 | -0.08(-0.12%) |
Aug 07, 2017 | 65.40 | 65.59 | 65.36 | 65.53 | 80,896 | -0.13(-0.20%) |
Aug 04, 2017 | 66.60 | 65.46 | 65.66 | 430,226 | -0.94(-1.41%) | |
Aug 03, 2017 | 66.92 | 67.05 | 66.58 | 66.60 | 335,578 | -2.27(-3.30%) |
Aug 02, 2017 | 68.94 | 69.02 | 68.45 | 68.87 | 83,080 | +0.11(+0.16%) |
Aug 01, 2017 | 68.66 | 69.13 | 68.61 | 68.76 | 133,903 | +0.94(+1.39%) |
Jul 31, 2017 | 67.94 | 67.94 | 67.52 | 67.82 | 70,582 | -0.18(-0.26%) |
Jul 28, 2017 | 68.18 | 68.43 | 67.78 | 68.00 | 210,979 | +0.50(+0.74%) |
Jul 27, 2017 | 67.83 | 67.87 | 67.15 | 67.50 | 197,592 | -0.99(-1.45%) |
Jul 26, 2017 | 68.51 | 68.65 | 68.18 | 68.49 | 64,738 | +0.01(+0.01%) |
Jul 25, 2017 | 68.72 | 68.76 | 68.36 | 68.48 | 81,405 | +0.52(+0.77%) |
Jul 24, 2017 | 67.81 | 68.05 | 67.67 | 67.96 | 88,367 | +0.07(+0.10%) |
Jul 21, 2017 | 67.73 | 67.94 | 67.16 | 67.89 | 97,700 | -0.86(-1.25%) |
Jul 20, 2017 | 69.08 | 68.55 | 68.75 | 99,301 | +1.31(+1.94%) | |
Jul 19, 2017 | 67.24 | 67.95 | 67.12 | 67.44 | 121,197 | -0.84(-1.24%) |
Jul 18, 2017 | 67.67 | 68.36 | 67.66 | 68.28 | 106,987 | +0.02(+0.04%) |
Jul 17, 2017 | 68.42 | 68.51 | 68.20 | 68.26 | 105,993 | -0.91(-1.32%) |
Jul 14, 2017 | 68.93 | 69.24 | 68.73 | 69.17 | 101,179 | +0.19(+0.28%) |
Jul 13, 2017 | 68.74 | 69.00 | 68.60 | 68.98 | 141,666 | -1.41(-2.00%) |
Jul 12, 2017 | 70.02 | 70.57 | 69.99 | 70.39 | 122,321 | +0.91(+1.31%) |
Jul 11, 2017 | 68.92 | 69.65 | 68.67 | 69.48 | 109,182 | +0.30(+0.43%) |
Jul 10, 2017 | 68.83 | 69.18 | 68.81 | 69.18 | 63,837 | +0.10(+0.14%) |
Jul 07, 2017 | 68.64 | 69.16 | 68.58 | 69.08 | 97,434 | +0.42(+0.61%) |
Jul 06, 2017 | 68.47 | 68.90 | 68.31 | 68.66 | 130,404 | -0.83(-1.19%) |
Jul 05, 2017 | 69.40 | 69.50 | 69.10 | 69.49 | 77,655 | -0.41(-0.59%) |