Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.77 | 75.24 | 74.42 | 75.01 | 799,240 | +0.10(+0.14%) |
Sep 28, 2017 | 75.06 | 75.33 | 74.70 | 74.91 | 502,755 | -0.20(-0.27%) |
Sep 27, 2017 | 75.74 | 75.74 | 74.65 | 75.11 | 1,000,661 | -0.63(-0.83%) |
Sep 26, 2017 | 75.50 | 76.18 | 75.36 | 75.74 | 1,034,139 | +0.15(+0.19%) |
Sep 25, 2017 | 75.75 | 76.21 | 75.23 | 75.60 | 895,265 | -0.39(-0.52%) |
Sep 22, 2017 | 75.09 | 76.21 | 75.01 | 75.99 | 943,634 | +0.47(+0.63%) |
Sep 21, 2017 | 74.56 | 75.57 | 74.50 | 75.52 | 877,458 | +1.12(+1.50%) |
Sep 20, 2017 | 73.68 | 74.62 | 73.56 | 74.40 | 817,862 | +0.63(+0.86%) |
Sep 19, 2017 | 73.54 | 73.84 | 73.06 | 73.77 | 1,407,726 | -0.40(-0.54%) |
Sep 18, 2017 | 75.64 | 75.74 | 73.82 | 74.17 | 1,844,943 | -1.97(-2.58%) |
Sep 15, 2017 | 76.56 | 77.16 | 75.83 | 76.14 | 2,322,141 | -1.03(-1.34%) |
Sep 14, 2017 | 77.51 | 75.73 | 77.17 | 6,206,979 | +8.44(+12.27%) | |
Sep 13, 2017 | 68.02 | 69.06 | 67.85 | 68.73 | 713,704 | +0.01(+0.01%) |
Sep 12, 2017 | 67.70 | 68.78 | 67.61 | 68.73 | 1,466,294 | +1.88(+2.81%) |
Sep 11, 2017 | 67.09 | 67.24 | 66.77 | 66.85 | 623,083 | +0.09(+0.13%) |
Sep 08, 2017 | 65.98 | 66.97 | 65.98 | 66.77 | 509,896 | +0.69(+1.04%) |
Sep 07, 2017 | 66.50 | 66.50 | 65.72 | 66.08 | 373,393 | +0.02(+0.03%) |
Sep 06, 2017 | 66.02 | 66.10 | 65.44 | 66.06 | 634,448 | -0.30(-0.46%) |
Sep 05, 2017 | 66.92 | 66.99 | 66.03 | 66.36 | 553,864 | +0.05(+0.07%) |
Sep 01, 2017 | 66.16 | 66.64 | 66.16 | 66.32 | 508,486 | +0.39(+0.60%) |
Aug 31, 2017 | 65.13 | 66.07 | 65.12 | 65.92 | 665,047 | +0.49(+0.74%) |
Aug 30, 2017 | 65.59 | 64.89 | 65.44 | 349,223 | +0.75(+1.16%) | |
Aug 29, 2017 | 63.78 | 64.87 | 63.78 | 64.68 | 348,028 | +0.39(+0.61%) |
Aug 28, 2017 | 64.36 | 64.73 | 64.21 | 64.29 | 349,356 | -0.06(-0.09%) |
Aug 25, 2017 | 63.91 | 64.55 | 63.83 | 64.35 | 660,360 | +0.17(+0.26%) |
Aug 24, 2017 | 63.75 | 64.64 | 63.70 | 64.18 | 529,660 | -0.08(-0.12%) |
Aug 23, 2017 | 63.97 | 64.45 | 63.96 | 64.26 | 258,588 | +0.13(+0.21%) |
Aug 22, 2017 | 63.46 | 64.24 | 63.46 | 64.13 | 541,949 | +0.13(+0.21%) |
Aug 21, 2017 | 63.82 | 64.11 | 63.59 | 63.99 | 199,030 | +0.34(+0.53%) |
Aug 18, 2017 | 63.93 | 64.07 | 63.46 | 63.65 | 500,637 | -0.60(-0.94%) |
Aug 17, 2017 | 64.87 | 64.97 | 64.17 | 64.26 | 419,506 | -1.29(-1.96%) |
Aug 16, 2017 | 65.24 | 65.75 | 65.24 | 65.54 | 199,531 | +0.27(+0.41%) |
Aug 15, 2017 | 65.98 | 65.98 | 65.15 | 65.28 | 406,957 | -0.64(-0.97%) |
Aug 14, 2017 | 65.75 | 66.01 | 65.64 | 65.91 | 457,357 | +1.22(+1.89%) |
Aug 11, 2017 | 64.57 | 65.02 | 64.48 | 64.69 | 503,807 | +0.11(+0.18%) |
Aug 10, 2017 | 65.24 | 65.36 | 64.51 | 64.58 | 389,159 | -0.91(-1.39%) |
Aug 09, 2017 | 65.24 | 65.55 | 65.05 | 65.49 | 205,508 | -0.28(-0.42%) |
Aug 08, 2017 | 65.57 | 66.24 | 65.56 | 65.76 | 269,818 | +0.07(+0.11%) |
Aug 07, 2017 | 65.32 | 65.76 | 65.26 | 65.69 | 330,278 | -0.11(-0.17%) |
Aug 04, 2017 | 65.69 | 65.81 | 65.28 | 65.80 | 430,624 | +0.60(+0.92%) |
Aug 03, 2017 | 65.30 | 65.56 | 65.01 | 65.20 | 391,315 | -0.16(-0.25%) |
Aug 02, 2017 | 65.37 | 65.57 | 65.07 | 65.37 | 583,865 | +0.10(+0.15%) |
Aug 01, 2017 | 66.43 | 66.44 | 64.82 | 65.27 | 1,168,522 | -0.14(-0.21%) |
Jul 31, 2017 | 65.46 | 65.56 | 65.10 | 65.41 | 519,722 | -0.19(-0.29%) |
Jul 28, 2017 | 65.62 | 65.82 | 65.20 | 65.60 | 474,674 | -0.07(-0.10%) |
Jul 27, 2017 | 65.73 | 66.01 | 65.33 | 65.67 | 498,515 | -0.15(-0.23%) |
Jul 26, 2017 | 65.47 | 65.89 | 65.21 | 65.82 | 869,753 | -0.45(-0.68%) |
Jul 25, 2017 | 65.85 | 66.47 | 65.65 | 66.27 | 1,113,102 | +1.40(+2.16%) |
Jul 24, 2017 | 64.07 | 65.15 | 64.03 | 64.87 | 1,445,813 | +0.43(+0.67%) |
Jul 21, 2017 | 64.89 | 65.41 | 63.45 | 64.44 | 3,966,110 | -5.50(-7.86%) |
Jul 20, 2017 | 69.69 | 70.46 | 69.57 | 69.93 | 1,499,775 | -0.83(-1.17%) |
Jul 19, 2017 | 70.65 | 70.77 | 70.40 | 70.76 | 561,348 | +0.15(+0.21%) |
Jul 18, 2017 | 70.30 | 70.93 | 70.30 | 70.61 | 802,788 | +0.35(+0.50%) |
Jul 17, 2017 | 70.05 | 70.59 | 69.97 | 70.26 | 417,571 | -0.15(-0.21%) |
Jul 14, 2017 | 70.11 | 70.59 | 69.81 | 70.41 | 390,220 | +0.57(+0.82%) |
Jul 13, 2017 | 69.84 | 70.40 | 69.75 | 69.84 | 604,829 | -0.19(-0.28%) |
Jul 12, 2017 | 69.83 | 70.31 | 69.76 | 70.03 | 674,651 | +0.40(+0.57%) |
Jul 11, 2017 | 68.79 | 69.82 | 68.70 | 69.63 | 618,549 | +0.01(+0.02%) |
Jul 10, 2017 | 69.13 | 69.75 | 68.92 | 69.62 | 567,225 | +0.71(+1.02%) |
Jul 07, 2017 | 68.33 | 69.06 | 68.23 | 68.91 | 469,477 | +0.78(+1.14%) |
Jul 06, 2017 | 68.73 | 68.73 | 68.00 | 68.14 | 672,896 | -0.30(-0.43%) |
Jul 05, 2017 | 68.57 | 68.65 | 67.49 | 68.43 | 1,046,151 | +1.17(+1.74%) |