Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 75.19 | 75.66 | 74.84 | 75.44 | 794,733 | +0.10(+0.14%) |
Sep 28, 2017 | 75.48 | 75.76 | 75.13 | 75.33 | 499,920 | -0.20(-0.27%) |
Sep 27, 2017 | 76.17 | 76.17 | 75.07 | 75.54 | 995,018 | -0.63(-0.83%) |
Sep 26, 2017 | 75.93 | 76.62 | 75.79 | 76.17 | 1,028,308 | +0.15(+0.19%) |
Sep 25, 2017 | 76.18 | 76.65 | 75.66 | 76.02 | 890,217 | -0.40(-0.52%) |
Sep 22, 2017 | 75.51 | 76.65 | 75.44 | 76.42 | 938,312 | +0.48(+0.63%) |
Sep 21, 2017 | 74.99 | 75.99 | 74.93 | 75.94 | 872,510 | +1.12(+1.50%) |
Sep 20, 2017 | 74.10 | 75.04 | 73.98 | 74.82 | 813,250 | +0.63(+0.86%) |
Sep 19, 2017 | 73.96 | 74.26 | 73.48 | 74.19 | 1,399,787 | -0.40(-0.54%) |
Sep 18, 2017 | 76.07 | 76.16 | 74.24 | 74.59 | 1,834,539 | -1.98(-2.58%) |
Sep 15, 2017 | 76.99 | 77.60 | 76.26 | 76.57 | 2,309,046 | -1.04(-1.34%) |
Sep 14, 2017 | 77.95 | 76.16 | 77.61 | 6,171,977 | +8.48(+12.27%) | |
Sep 13, 2017 | 68.40 | 69.45 | 68.23 | 69.12 | 709,679 | +0.01(+0.01%) |
Sep 12, 2017 | 68.08 | 69.17 | 67.99 | 69.12 | 1,458,025 | +1.89(+2.81%) |
Sep 11, 2017 | 67.47 | 67.63 | 67.15 | 67.23 | 619,569 | +0.09(+0.13%) |
Sep 08, 2017 | 66.35 | 67.35 | 66.35 | 67.14 | 507,021 | +0.69(+1.04%) |
Sep 07, 2017 | 66.88 | 66.88 | 66.09 | 66.45 | 371,287 | +0.02(+0.03%) |
Sep 06, 2017 | 66.40 | 66.48 | 65.81 | 66.44 | 630,871 | -0.31(-0.46%) |
Sep 05, 2017 | 67.30 | 67.37 | 66.41 | 66.74 | 550,740 | +0.05(+0.07%) |
Sep 01, 2017 | 66.54 | 67.02 | 66.54 | 66.69 | 505,618 | +0.40(+0.60%) |
Aug 31, 2017 | 65.50 | 66.45 | 65.49 | 66.30 | 661,296 | +0.49(+0.74%) |
Aug 30, 2017 | 65.96 | 65.26 | 65.81 | 347,253 | +0.76(+1.16%) | |
Aug 29, 2017 | 64.14 | 65.24 | 64.14 | 65.05 | 346,065 | +0.40(+0.61%) |
Aug 28, 2017 | 64.72 | 65.09 | 64.57 | 64.65 | 347,386 | -0.06(-0.09%) |
Aug 25, 2017 | 64.27 | 64.92 | 64.19 | 64.71 | 656,637 | +0.17(+0.26%) |
Aug 24, 2017 | 64.11 | 65.01 | 64.06 | 64.54 | 526,674 | -0.08(-0.12%) |
Aug 23, 2017 | 64.34 | 64.81 | 64.32 | 64.62 | 257,130 | +0.13(+0.21%) |
Aug 22, 2017 | 63.82 | 64.60 | 63.82 | 64.49 | 538,893 | +0.13(+0.21%) |
Aug 21, 2017 | 64.18 | 64.48 | 63.95 | 64.35 | 197,908 | +0.34(+0.53%) |
Aug 18, 2017 | 64.29 | 64.43 | 63.82 | 64.01 | 497,813 | -0.61(-0.94%) |
Aug 17, 2017 | 65.24 | 65.34 | 64.53 | 64.62 | 417,141 | -1.29(-1.96%) |
Aug 16, 2017 | 65.61 | 66.12 | 65.61 | 65.91 | 198,406 | +0.27(+0.41%) |
Aug 15, 2017 | 66.36 | 66.36 | 65.52 | 65.65 | 404,662 | -0.64(-0.97%) |
Aug 14, 2017 | 66.12 | 66.38 | 66.02 | 66.29 | 454,778 | +1.23(+1.89%) |
Aug 11, 2017 | 64.94 | 65.39 | 64.84 | 65.06 | 500,966 | +0.12(+0.18%) |
Aug 10, 2017 | 65.61 | 65.73 | 64.87 | 64.94 | 386,964 | -0.92(-1.39%) |
Aug 09, 2017 | 65.61 | 65.92 | 65.42 | 65.86 | 204,349 | -0.28(-0.42%) |
Aug 08, 2017 | 65.94 | 66.62 | 65.93 | 66.14 | 268,297 | +0.07(+0.11%) |
Aug 07, 2017 | 65.69 | 66.14 | 65.63 | 66.06 | 328,415 | -0.11(-0.17%) |
Aug 04, 2017 | 66.06 | 66.19 | 65.65 | 66.17 | 428,196 | +0.60(+0.92%) |
Aug 03, 2017 | 65.67 | 65.94 | 65.38 | 65.57 | 389,108 | -0.16(-0.25%) |
Aug 02, 2017 | 65.74 | 65.94 | 65.44 | 65.74 | 580,572 | +0.10(+0.15%) |
Aug 01, 2017 | 66.80 | 66.82 | 65.18 | 65.64 | 1,161,933 | -0.14(-0.21%) |
Jul 31, 2017 | 65.83 | 65.93 | 65.47 | 65.78 | 516,791 | -0.19(-0.29%) |
Jul 28, 2017 | 65.99 | 66.19 | 65.57 | 65.97 | 471,997 | -0.07(-0.10%) |
Jul 27, 2017 | 66.10 | 66.39 | 65.70 | 66.04 | 495,704 | -0.15(-0.23%) |
Jul 26, 2017 | 65.84 | 66.26 | 65.58 | 66.19 | 864,848 | -0.46(-0.68%) |
Jul 25, 2017 | 66.22 | 66.84 | 66.02 | 66.65 | 1,106,825 | +1.41(+2.16%) |
Jul 24, 2017 | 64.44 | 65.52 | 64.40 | 65.24 | 1,437,660 | +0.44(+0.67%) |
Jul 21, 2017 | 65.26 | 65.78 | 63.81 | 64.80 | 3,943,744 | -5.53(-7.86%) |
Jul 20, 2017 | 70.08 | 70.86 | 69.97 | 70.33 | 1,491,317 | -0.83(-1.17%) |
Jul 19, 2017 | 71.05 | 71.17 | 70.80 | 71.16 | 558,182 | +0.15(+0.21%) |
Jul 18, 2017 | 70.70 | 71.33 | 70.70 | 71.01 | 798,261 | +0.35(+0.50%) |
Jul 17, 2017 | 70.45 | 70.99 | 70.37 | 70.66 | 415,216 | -0.15(-0.21%) |
Jul 14, 2017 | 70.51 | 70.99 | 70.21 | 70.81 | 388,019 | +0.58(+0.82%) |
Jul 13, 2017 | 70.24 | 70.80 | 70.14 | 70.23 | 601,418 | -0.19(-0.28%) |
Jul 12, 2017 | 70.23 | 70.71 | 70.16 | 70.43 | 670,847 | +0.40(+0.57%) |
Jul 11, 2017 | 69.18 | 70.22 | 69.09 | 70.03 | 615,061 | +0.01(+0.02%) |
Jul 10, 2017 | 69.52 | 70.15 | 69.31 | 70.01 | 564,027 | +0.71(+1.02%) |
Jul 07, 2017 | 68.72 | 69.46 | 68.61 | 69.30 | 466,830 | +0.78(+1.14%) |
Jul 06, 2017 | 69.12 | 69.12 | 68.38 | 68.52 | 669,102 | -0.30(-0.43%) |
Jul 05, 2017 | 68.96 | 69.04 | 67.87 | 68.82 | 1,040,251 | +1.18(+1.74%) |