Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.79 | 75.26 | 74.44 | 75.03 | 799,036 | +0.10(+0.14%) |
Sep 28, 2017 | 75.07 | 75.35 | 74.72 | 74.93 | 502,627 | -0.20(-0.27%) |
Sep 27, 2017 | 75.76 | 75.76 | 74.67 | 75.13 | 1,000,406 | -0.63(-0.83%) |
Sep 26, 2017 | 75.52 | 76.20 | 75.38 | 75.76 | 1,033,876 | +0.15(+0.19%) |
Sep 25, 2017 | 75.77 | 76.23 | 75.25 | 75.61 | 895,037 | -0.39(-0.52%) |
Sep 22, 2017 | 75.11 | 76.23 | 75.03 | 76.01 | 943,393 | +0.47(+0.63%) |
Sep 21, 2017 | 74.58 | 75.58 | 74.52 | 75.54 | 877,235 | +1.12(+1.50%) |
Sep 20, 2017 | 73.70 | 74.64 | 73.58 | 74.42 | 817,654 | +0.63(+0.86%) |
Sep 19, 2017 | 73.56 | 73.86 | 73.08 | 73.79 | 1,407,367 | -0.40(-0.54%) |
Sep 18, 2017 | 75.66 | 75.75 | 73.84 | 74.19 | 1,844,473 | -1.97(-2.58%) |
Sep 15, 2017 | 76.58 | 77.18 | 75.85 | 76.16 | 2,321,549 | -1.03(-1.34%) |
Sep 14, 2017 | 77.53 | 75.75 | 77.19 | 6,205,397 | +8.44(+12.27%) | |
Sep 13, 2017 | 68.03 | 69.08 | 67.86 | 68.75 | 713,522 | +0.01(+0.01%) |
Sep 12, 2017 | 67.72 | 68.80 | 67.63 | 68.74 | 1,465,920 | +1.88(+2.81%) |
Sep 11, 2017 | 67.11 | 67.26 | 66.79 | 66.87 | 622,924 | +0.08(+0.13%) |
Sep 08, 2017 | 65.99 | 66.99 | 65.99 | 66.78 | 509,766 | +0.69(+1.04%) |
Sep 07, 2017 | 66.52 | 66.52 | 65.73 | 66.10 | 373,298 | +0.02(+0.03%) |
Sep 06, 2017 | 66.04 | 66.12 | 65.45 | 66.08 | 634,287 | -0.30(-0.46%) |
Sep 05, 2017 | 66.93 | 67.01 | 66.05 | 66.38 | 553,723 | +0.05(+0.07%) |
Sep 01, 2017 | 66.18 | 66.65 | 66.18 | 66.33 | 508,356 | +0.39(+0.60%) |
Aug 31, 2017 | 65.14 | 66.09 | 65.13 | 65.94 | 664,877 | +0.49(+0.74%) |
Aug 30, 2017 | 65.60 | 64.91 | 65.45 | 349,134 | +0.75(+1.16%) | |
Aug 29, 2017 | 63.80 | 64.89 | 63.80 | 64.70 | 347,939 | +0.39(+0.61%) |
Aug 28, 2017 | 64.37 | 64.74 | 64.23 | 64.31 | 349,267 | -0.06(-0.09%) |
Aug 25, 2017 | 63.92 | 64.57 | 63.84 | 64.37 | 660,192 | +0.17(+0.26%) |
Aug 24, 2017 | 63.77 | 64.66 | 63.72 | 64.20 | 529,525 | -0.08(-0.12%) |
Aug 23, 2017 | 63.99 | 64.46 | 63.97 | 64.28 | 258,523 | +0.13(+0.21%) |
Aug 22, 2017 | 63.47 | 64.26 | 63.47 | 64.14 | 541,811 | +0.13(+0.21%) |
Aug 21, 2017 | 63.83 | 64.13 | 63.61 | 64.01 | 198,979 | +0.34(+0.53%) |
Aug 18, 2017 | 63.95 | 64.08 | 63.47 | 63.67 | 500,509 | -0.60(-0.94%) |
Aug 17, 2017 | 64.89 | 64.98 | 64.19 | 64.27 | 419,399 | -1.29(-1.96%) |
Aug 16, 2017 | 65.26 | 65.76 | 65.26 | 65.56 | 199,480 | +0.27(+0.41%) |
Aug 15, 2017 | 66.00 | 66.00 | 65.17 | 65.29 | 406,853 | -0.64(-0.97%) |
Aug 14, 2017 | 65.77 | 66.02 | 65.66 | 65.93 | 457,240 | +1.23(+1.89%) |
Aug 11, 2017 | 64.59 | 65.04 | 64.50 | 64.71 | 503,678 | +0.11(+0.18%) |
Aug 10, 2017 | 65.26 | 65.38 | 64.53 | 64.59 | 389,060 | -0.91(-1.39%) |
Aug 09, 2017 | 65.26 | 65.57 | 65.07 | 65.50 | 205,456 | -0.28(-0.42%) |
Aug 08, 2017 | 65.59 | 66.26 | 65.58 | 65.78 | 269,750 | +0.07(+0.11%) |
Aug 07, 2017 | 65.33 | 65.78 | 65.28 | 65.71 | 330,193 | -0.11(-0.17%) |
Aug 04, 2017 | 65.70 | 65.83 | 65.29 | 65.82 | 430,514 | +0.60(+0.92%) |
Aug 03, 2017 | 65.32 | 65.58 | 65.03 | 65.22 | 391,215 | -0.16(-0.25%) |
Aug 02, 2017 | 65.38 | 65.59 | 65.09 | 65.38 | 583,716 | +0.10(+0.15%) |
Aug 01, 2017 | 66.44 | 66.46 | 64.83 | 65.29 | 1,168,224 | -0.14(-0.21%) |
Jul 31, 2017 | 65.47 | 65.58 | 65.12 | 65.42 | 519,589 | -0.19(-0.29%) |
Jul 28, 2017 | 65.64 | 65.83 | 65.22 | 65.62 | 474,553 | -0.07(-0.10%) |
Jul 27, 2017 | 65.74 | 66.03 | 65.35 | 65.68 | 498,388 | -0.15(-0.23%) |
Jul 26, 2017 | 65.48 | 65.91 | 65.23 | 65.83 | 869,531 | -0.45(-0.68%) |
Jul 25, 2017 | 65.87 | 66.48 | 65.67 | 66.29 | 1,112,819 | +1.40(+2.16%) |
Jul 24, 2017 | 64.09 | 65.17 | 64.05 | 64.89 | 1,445,445 | +0.43(+0.67%) |
Jul 21, 2017 | 64.91 | 65.42 | 63.47 | 64.45 | 3,965,099 | -5.50(-7.86%) |
Jul 20, 2017 | 69.70 | 70.48 | 69.59 | 69.95 | 1,499,392 | -0.83(-1.17%) |
Jul 19, 2017 | 70.66 | 70.78 | 70.42 | 70.78 | 561,204 | +0.15(+0.21%) |
Jul 18, 2017 | 70.32 | 70.95 | 70.32 | 70.63 | 802,583 | +0.35(+0.50%) |
Jul 17, 2017 | 70.07 | 70.60 | 69.99 | 70.28 | 417,464 | -0.15(-0.21%) |
Jul 14, 2017 | 70.13 | 70.60 | 69.83 | 70.43 | 390,120 | +0.57(+0.82%) |
Jul 13, 2017 | 69.86 | 70.42 | 69.76 | 69.86 | 604,675 | -0.19(-0.28%) |
Jul 12, 2017 | 69.85 | 70.33 | 69.78 | 70.05 | 674,479 | +0.40(+0.57%) |
Jul 11, 2017 | 68.80 | 69.84 | 68.71 | 69.65 | 618,391 | +0.01(+0.02%) |
Jul 10, 2017 | 69.15 | 69.77 | 68.94 | 69.64 | 567,081 | +0.71(+1.02%) |
Jul 07, 2017 | 68.35 | 69.08 | 68.24 | 68.93 | 469,358 | +0.78(+1.14%) |
Jul 06, 2017 | 68.75 | 68.75 | 68.01 | 68.15 | 672,725 | -0.30(-0.43%) |
Jul 05, 2017 | 68.59 | 68.67 | 67.51 | 68.45 | 1,045,884 | +1.17(+1.74%) |