Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.05 | 75.09 | 73.81 | 74.23 | 492,392 | -0.13(-0.17%) |
Sep 28, 2017 | 73.78 | 74.44 | 72.96 | 74.36 | 361,820 | +0.45(+0.61%) |
Sep 27, 2017 | 73.25 | 74.16 | 73.08 | 73.91 | 459,433 | +1.20(+1.65%) |
Sep 26, 2017 | 72.58 | 73.11 | 72.17 | 72.71 | 408,190 | +0.24(+0.34%) |
Sep 25, 2017 | 71.68 | 72.65 | 71.60 | 72.47 | 379,749 | +0.77(+1.08%) |
Sep 22, 2017 | 71.41 | 71.95 | 71.08 | 71.70 | 473,877 | +0.14(+0.20%) |
Sep 21, 2017 | 71.82 | 71.95 | 70.73 | 71.55 | 445,877 | -0.12(-0.16%) |
Sep 20, 2017 | 71.53 | 71.80 | 70.94 | 71.67 | 353,946 | +0.31(+0.43%) |
Sep 19, 2017 | 71.01 | 71.79 | 70.22 | 71.37 | 456,995 | +0.49(+0.70%) |
Sep 18, 2017 | 69.43 | 70.94 | 69.16 | 70.87 | 615,947 | +1.50(+2.17%) |
Sep 15, 2017 | 68.21 | 69.45 | 68.12 | 69.37 | 621,813 | +1.07(+1.57%) |
Sep 14, 2017 | 67.92 | 68.45 | 67.55 | 68.30 | 686,664 | +0.40(+0.58%) |
Sep 13, 2017 | 68.54 | 68.57 | 67.78 | 67.90 | 651,481 | -0.65(-0.94%) |
Sep 12, 2017 | 68.06 | 68.69 | 67.94 | 68.55 | 445,585 | +0.73(+1.07%) |
Sep 11, 2017 | 67.73 | 67.97 | 67.24 | 67.82 | 473,484 | +0.86(+1.29%) |
Sep 08, 2017 | 65.66 | 67.20 | 65.31 | 66.96 | 657,848 | +1.00(+1.51%) |
Sep 07, 2017 | 66.62 | 66.84 | 65.76 | 65.96 | 432,092 | -0.37(-0.56%) |
Sep 06, 2017 | 66.79 | 66.85 | 66.12 | 66.33 | 1,147,473 | +0.01(+0.01%) |
Sep 05, 2017 | 67.37 | 67.71 | 65.92 | 66.32 | 869,789 | -1.04(-1.55%) |
Sep 01, 2017 | 67.24 | 68.15 | 67.24 | 67.36 | 361,725 | +0.27(+0.40%) |
Aug 31, 2017 | 66.93 | 67.57 | 66.51 | 67.09 | 530,661 | +0.40(+0.59%) |
Aug 30, 2017 | 65.24 | 66.96 | 65.24 | 66.70 | 457,779 | +1.55(+2.37%) |
Aug 29, 2017 | 64.05 | 65.40 | 64.03 | 65.15 | 618,881 | +0.36(+0.56%) |
Aug 28, 2017 | 65.20 | 65.42 | 64.51 | 64.79 | 364,959 | -0.08(-0.12%) |
Aug 25, 2017 | 65.61 | 65.63 | 64.82 | 64.87 | 419,737 | -0.31(-0.48%) |
Aug 24, 2017 | 65.84 | 65.84 | 65.05 | 65.19 | 334,590 | -0.36(-0.55%) |
Aug 23, 2017 | 65.02 | 66.01 | 65.01 | 65.55 | 304,386 | -0.13(-0.19%) |
Aug 22, 2017 | 65.79 | 66.01 | 65.38 | 65.67 | 438,587 | +0.14(+0.22%) |
Aug 21, 2017 | 65.69 | 66.08 | 65.12 | 65.53 | 613,052 | -0.47(-0.71%) |
Aug 18, 2017 | 65.92 | 66.81 | 65.35 | 66.00 | 539,574 | -0.45(-0.68%) |
Aug 17, 2017 | 66.69 | 67.26 | 66.13 | 66.45 | 560,938 | -0.43(-0.65%) |
Aug 16, 2017 | 67.80 | 67.82 | 66.78 | 66.88 | 388,437 | -0.77(-1.14%) |
Aug 15, 2017 | 67.61 | 68.15 | 67.26 | 67.65 | 595,567 | -0.05(-0.08%) |
Aug 14, 2017 | 67.08 | 67.88 | 66.95 | 67.70 | 915,921 | +1.36(+2.05%) |
Aug 11, 2017 | 65.86 | 66.75 | 65.86 | 66.34 | 410,665 | -0.07(-0.11%) |
Aug 10, 2017 | 66.99 | 67.28 | 66.03 | 66.41 | 547,713 | -0.78(-1.16%) |
Aug 09, 2017 | 66.94 | 67.79 | 66.66 | 67.19 | 656,013 | -0.12(-0.17%) |
Aug 08, 2017 | 66.94 | 68.84 | 66.57 | 67.31 | 731,540 | +0.26(+0.39%) |
Aug 07, 2017 | 67.48 | 68.04 | 66.98 | 67.05 | 922,086 | -0.21(-0.31%) |
Aug 04, 2017 | 66.54 | 67.51 | 66.11 | 67.26 | 981,339 | +1.00(+1.50%) |
Aug 03, 2017 | 65.69 | 66.87 | 65.23 | 66.26 | 1,772,384 | +1.34(+2.06%) |
Aug 02, 2017 | 67.81 | 69.24 | 63.96 | 64.92 | 2,235,462 | +3.30(+5.36%) |
Aug 01, 2017 | 61.97 | 60.76 | 61.62 | 957,746 | -0.13(-0.22%) | |
Jul 31, 2017 | 61.40 | 61.94 | 61.18 | 61.76 | 741,464 | +0.75(+1.23%) |
Jul 28, 2017 | 62.58 | 62.64 | 60.87 | 61.01 | 796,068 | -1.79(-2.86%) |
Jul 27, 2017 | 62.78 | 62.90 | 61.73 | 62.80 | 800,669 | +0.30(+0.47%) |
Jul 26, 2017 | 63.88 | 63.88 | 62.50 | 62.50 | 588,830 | -1.34(-2.09%) |
Jul 25, 2017 | 63.85 | 64.33 | 63.24 | 63.84 | 823,475 | +0.45(+0.71%) |
Jul 24, 2017 | 62.60 | 63.42 | 62.25 | 63.39 | 576,772 | +0.84(+1.35%) |
Jul 21, 2017 | 61.79 | 62.95 | 61.30 | 62.55 | 615,567 | +0.52(+0.84%) |
Jul 20, 2017 | 61.59 | 62.40 | 61.56 | 62.03 | 1,134,188 | +0.82(+1.33%) |
Jul 19, 2017 | 60.66 | 61.54 | 60.30 | 61.21 | 702,531 | +0.83(+1.38%) |
Jul 18, 2017 | 61.21 | 61.21 | 60.26 | 60.38 | 504,715 | -1.00(-1.62%) |
Jul 17, 2017 | 61.55 | 62.18 | 61.09 | 61.37 | 406,384 | +0.00(+0.00%) |
Jul 14, 2017 | 61.44 | 61.72 | 61.21 | 61.37 | 592,704 | -0.09(-0.15%) |
Jul 13, 2017 | 61.26 | 61.62 | 60.71 | 61.46 | 436,709 | +0.20(+0.32%) |
Jul 12, 2017 | 62.06 | 62.44 | 60.94 | 61.27 | 467,592 | -0.16(-0.26%) |
Jul 11, 2017 | 61.01 | 61.70 | 60.42 | 61.43 | 686,295 | +0.74(+1.23%) |
Jul 10, 2017 | 60.06 | 61.61 | 59.69 | 60.68 | 848,736 | +0.65(+1.08%) |
Jul 07, 2017 | 58.90 | 60.17 | 57.53 | 60.04 | 2,117,365 | -1.73(-2.80%) |
Jul 06, 2017 | 62.77 | 62.88 | 61.67 | 61.77 | 649,442 | -1.37(-2.17%) |
Jul 05, 2017 | 63.03 | 63.25 | 62.14 | 63.14 | 842,220 | +0.22(+0.34%) |