Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.75 | 75.52 | 74.49 | 75.14 | 315,004 | +0.46(+0.62%) |
Sep 28, 2017 | 73.79 | 74.90 | 73.11 | 74.68 | 232,787 | +0.60(+0.81%) |
Sep 27, 2017 | 71.39 | 74.59 | 70.78 | 74.07 | 366,741 | +4.09(+5.85%) |
Sep 26, 2017 | 69.47 | 70.67 | 69.34 | 69.98 | 255,528 | +0.66(+0.95%) |
Sep 25, 2017 | 69.12 | 69.83 | 68.12 | 69.32 | 279,391 | +0.35(+0.50%) |
Sep 22, 2017 | 68.04 | 69.34 | 68.01 | 68.98 | 255,907 | +0.87(+1.27%) |
Sep 21, 2017 | 68.67 | 68.93 | 67.83 | 68.11 | 100,405 | -0.30(-0.43%) |
Sep 20, 2017 | 67.83 | 68.57 | 67.56 | 68.41 | 123,073 | +0.73(+1.08%) |
Sep 19, 2017 | 68.02 | 68.11 | 67.34 | 67.68 | 59,319 | -0.09(-0.13%) |
Sep 18, 2017 | 66.58 | 68.28 | 66.58 | 67.76 | 176,810 | +1.44(+2.17%) |
Sep 15, 2017 | 65.53 | 66.37 | 65.17 | 66.32 | 62,355 | +0.80(+1.22%) |
Sep 14, 2017 | 65.47 | 65.98 | 65.03 | 65.53 | 54,992 | -0.20(-0.30%) |
Sep 13, 2017 | 64.96 | 66.11 | 64.96 | 65.72 | 53,616 | +0.49(+0.76%) |
Sep 12, 2017 | 64.57 | 65.32 | 64.26 | 65.23 | 103,508 | +1.19(+1.86%) |
Sep 11, 2017 | 63.66 | 64.30 | 63.58 | 64.04 | 100,065 | +2.02(+3.26%) |
Sep 08, 2017 | 61.65 | 62.72 | 61.36 | 62.02 | 63,389 | +0.05(+0.08%) |
Sep 07, 2017 | 62.53 | 62.66 | 61.40 | 61.97 | 75,308 | -0.37(-0.60%) |
Sep 06, 2017 | 62.84 | 63.10 | 62.04 | 62.34 | 44,262 | +0.25(+0.40%) |
Sep 05, 2017 | 63.98 | 64.37 | 61.38 | 62.10 | 139,321 | -1.75(-2.75%) |
Sep 01, 2017 | 63.20 | 64.01 | 62.91 | 63.85 | 57,568 | +0.97(+1.54%) |
Aug 31, 2017 | 61.83 | 63.10 | 61.59 | 62.88 | 85,989 | +1.95(+3.20%) |
Aug 30, 2017 | 59.77 | 61.28 | 59.59 | 60.93 | 97,319 | +0.97(+1.61%) |
Aug 29, 2017 | 58.58 | 60.32 | 58.31 | 59.97 | 162,088 | +0.08(+0.13%) |
Aug 28, 2017 | 59.85 | 60.00 | 59.04 | 59.89 | 81,468 | +0.70(+1.18%) |
Aug 25, 2017 | 59.25 | 59.66 | 58.59 | 59.19 | 79,371 | +0.50(+0.86%) |
Aug 24, 2017 | 58.98 | 59.23 | 58.11 | 58.68 | 62,349 | +0.56(+0.97%) |
Aug 23, 2017 | 57.31 | 58.75 | 57.26 | 58.12 | 41,974 | -0.27(-0.46%) |
Aug 22, 2017 | 57.16 | 58.60 | 57.11 | 58.39 | 126,408 | +1.76(+3.12%) |
Aug 21, 2017 | 56.41 | 56.81 | 55.71 | 56.62 | 52,536 | -0.07(-0.12%) |
Aug 18, 2017 | 56.19 | 57.40 | 55.80 | 56.69 | 111,364 | +0.00(+0.00%) |
Aug 17, 2017 | 59.50 | 60.29 | 56.69 | 56.69 | 233,973 | -3.34(-5.57%) |
Aug 16, 2017 | 60.39 | 61.23 | 59.84 | 60.03 | 96,475 | +0.01(+0.02%) |
Aug 15, 2017 | 61.89 | 61.89 | 59.94 | 60.02 | 108,858 | -1.55(-2.51%) |
Aug 14, 2017 | 59.97 | 61.57 | 59.92 | 61.57 | 142,767 | +2.67(+4.54%) |
Aug 11, 2017 | 58.57 | 59.21 | 58.03 | 58.90 | 151,944 | +0.26(+0.44%) |
Aug 10, 2017 | 61.25 | 61.25 | 58.59 | 58.64 | 299,387 | -3.37(-5.44%) |
Aug 09, 2017 | 62.47 | 62.71 | 61.31 | 62.02 | 140,368 | -1.69(-2.65%) |
Aug 08, 2017 | 64.11 | 65.92 | 63.19 | 63.70 | 122,508 | -0.54(-0.84%) |
Aug 07, 2017 | 64.23 | 64.74 | 63.26 | 64.24 | 89,067 | +0.40(+0.63%) |
Aug 04, 2017 | 63.54 | 64.08 | 62.98 | 63.84 | 61,808 | +0.82(+1.30%) |
Aug 03, 2017 | 64.29 | 64.41 | 62.55 | 63.02 | 121,900 | -1.05(-1.63%) |
Aug 02, 2017 | 65.82 | 66.11 | 63.36 | 64.07 | 109,941 | -1.98(-3.00%) |
Aug 01, 2017 | 66.73 | 66.73 | 65.07 | 66.05 | 55,150 | +0.38(+0.59%) |
Jul 31, 2017 | 66.86 | 66.88 | 65.07 | 65.66 | 79,110 | -0.76(-1.14%) |
Jul 28, 2017 | 66.62 | 66.97 | 65.76 | 66.42 | 76,774 | -0.62(-0.93%) |
Jul 27, 2017 | 68.66 | 68.89 | 65.87 | 67.04 | 196,548 | -1.22(-1.79%) |
Jul 26, 2017 | 69.58 | 69.58 | 68.03 | 68.27 | 136,638 | -1.05(-1.51%) |
Jul 25, 2017 | 68.77 | 69.73 | 68.36 | 69.31 | 190,896 | +1.73(+2.55%) |
Jul 24, 2017 | 67.13 | 67.72 | 66.53 | 67.59 | 75,807 | +0.25(+0.37%) |
Jul 21, 2017 | 68.06 | 68.36 | 67.00 | 67.34 | 218,832 | -0.94(-1.37%) |
Jul 20, 2017 | 68.21 | 68.67 | 67.78 | 68.28 | 229,792 | +0.10(+0.14%) |
Jul 19, 2017 | 66.49 | 68.23 | 66.49 | 68.18 | 195,567 | +2.08(+3.15%) |
Jul 18, 2017 | 66.04 | 66.41 | 65.31 | 66.10 | 215,649 | -0.64(-0.96%) |
Jul 17, 2017 | 66.09 | 67.20 | 65.61 | 66.74 | 181,333 | +0.51(+0.77%) |
Jul 14, 2017 | 65.51 | 67.00 | 65.51 | 66.23 | 304,476 | +0.28(+0.42%) |
Jul 13, 2017 | 65.62 | 66.01 | 64.40 | 65.95 | 259,660 | +0.25(+0.38%) |
Jul 12, 2017 | 65.40 | 66.82 | 65.34 | 65.70 | 337,863 | +1.40(+2.18%) |
Jul 11, 2017 | 63.65 | 64.37 | 62.58 | 64.30 | 289,530 | +0.55(+0.86%) |
Jul 10, 2017 | 63.77 | 65.11 | 63.09 | 63.76 | 256,749 | -0.84(-1.30%) |
Jul 07, 2017 | 63.25 | 64.85 | 62.85 | 64.59 | 135,530 | +1.83(+2.92%) |
Jul 06, 2017 | 64.57 | 62.37 | 62.76 | 233,411 | -2.59(-3.97%) | |
Jul 05, 2017 | 65.54 | 65.64 | 64.15 | 65.35 | 236,460 | -0.70(-1.07%) |