Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.21 | 74.06 | 72.06 | 73.49 | 1,655,601 | +1.26(+1.74%) |
Sep 28, 2017 | 73.66 | 73.79 | 71.80 | 72.23 | 1,360,944 | -1.68(-2.28%) |
Sep 27, 2017 | 74.11 | 73.09 | 73.92 | 886,026 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.86 | 74.21 | 73.22 | 73.61 | 1,241,012 | -0.17(-0.24%) |
Sep 25, 2017 | 73.32 | 74.49 | 73.26 | 73.79 | 1,141,552 | +0.05(+0.07%) |
Sep 22, 2017 | 74.04 | 74.47 | 73.40 | 73.73 | 752,924 | -0.10(-0.13%) |
Sep 21, 2017 | 74.14 | 74.55 | 73.29 | 73.83 | 1,110,929 | -0.38(-0.51%) |
Sep 20, 2017 | 74.10 | 74.81 | 73.29 | 74.21 | 1,372,489 | +0.16(+0.21%) |
Sep 19, 2017 | 75.44 | 75.44 | 73.79 | 74.06 | 1,308,661 | -1.15(-1.52%) |
Sep 18, 2017 | 76.65 | 76.65 | 74.81 | 75.20 | 1,329,327 | -0.24(-0.32%) |
Sep 15, 2017 | 76.95 | 77.12 | 75.08 | 75.44 | 4,113,823 | -1.71(-2.22%) |
Sep 14, 2017 | 77.06 | 77.61 | 76.69 | 77.15 | 1,156,744 | -0.12(-0.16%) |
Sep 13, 2017 | 76.77 | 78.02 | 76.30 | 77.28 | 1,785,077 | +0.00(+0.00%) |
Sep 12, 2017 | 73.52 | 77.91 | 73.51 | 77.28 | 4,763,889 | +3.42(+4.63%) |
Sep 11, 2017 | 72.67 | 73.97 | 72.36 | 73.86 | 2,225,939 | +1.98(+2.75%) |
Sep 08, 2017 | 71.29 | 72.74 | 70.76 | 71.88 | 2,106,187 | +0.52(+0.73%) |
Sep 07, 2017 | 68.17 | 72.21 | 68.16 | 71.36 | 4,412,163 | +3.35(+4.93%) |
Sep 06, 2017 | 67.91 | 68.58 | 67.62 | 68.00 | 1,338,792 | +0.23(+0.35%) |
Sep 05, 2017 | 67.75 | 68.15 | 67.24 | 67.77 | 1,384,680 | -0.74(-1.08%) |
Sep 01, 2017 | 68.59 | 68.89 | 67.63 | 68.51 | 885,917 | -0.04(-0.06%) |
Aug 31, 2017 | 67.21 | 68.77 | 67.21 | 68.55 | 1,490,484 | +1.25(+1.86%) |
Aug 30, 2017 | 67.12 | 67.46 | 66.07 | 67.30 | 1,721,388 | -0.11(-0.17%) |
Aug 29, 2017 | 67.27 | 67.69 | 66.95 | 67.41 | 1,454,313 | -0.63(-0.92%) |
Aug 28, 2017 | 67.40 | 68.15 | 67.40 | 68.04 | 1,866,290 | +0.82(+1.23%) |
Aug 25, 2017 | 67.56 | 67.92 | 67.17 | 67.21 | 1,221,860 | -0.07(-0.10%) |
Aug 24, 2017 | 67.13 | 67.98 | 67.11 | 67.28 | 1,315,294 | +0.07(+0.10%) |
Aug 23, 2017 | 67.86 | 67.98 | 66.98 | 67.21 | 1,069,825 | -0.89(-1.30%) |
Aug 22, 2017 | 67.32 | 68.67 | 67.32 | 68.10 | 1,028,064 | +0.88(+1.31%) |
Aug 21, 2017 | 66.88 | 67.72 | 66.45 | 67.22 | 1,282,666 | +0.27(+0.40%) |
Aug 18, 2017 | 67.22 | 68.24 | 66.92 | 66.95 | 1,669,837 | -0.36(-0.54%) |
Aug 17, 2017 | 68.65 | 68.91 | 67.27 | 67.31 | 1,289,836 | -1.29(-1.88%) |
Aug 16, 2017 | 67.74 | 68.67 | 67.48 | 68.60 | 1,627,382 | +1.22(+1.81%) |
Aug 15, 2017 | 66.78 | 67.54 | 66.45 | 67.38 | 1,454,105 | +0.41(+0.61%) |
Aug 14, 2017 | 68.75 | 68.97 | 66.96 | 66.97 | 1,625,753 | -1.03(-1.52%) |
Aug 11, 2017 | 67.31 | 68.91 | 66.44 | 68.00 | 3,575,916 | +1.43(+2.15%) |
Aug 10, 2017 | 65.40 | 69.31 | 64.67 | 66.57 | 12,031,967 | +9.07(+15.78%) |
Aug 09, 2017 | 55.87 | 57.54 | 55.17 | 57.50 | 5,575,380 | -0.17(-0.30%) |
Aug 08, 2017 | 58.21 | 58.75 | 57.39 | 57.68 | 2,117,128 | -0.81(-1.39%) |
Aug 07, 2017 | 58.27 | 59.08 | 57.97 | 58.49 | 2,271,031 | +0.07(+0.12%) |
Aug 04, 2017 | 59.18 | 59.18 | 57.62 | 58.42 | 1,923,318 | -0.76(-1.29%) |
Aug 03, 2017 | 60.65 | 61.08 | 59.13 | 59.18 | 3,317,109 | -3.31(-5.30%) |
Aug 02, 2017 | 64.61 | 64.61 | 62.35 | 62.49 | 1,819,620 | -1.79(-2.79%) |
Aug 01, 2017 | 64.97 | 65.00 | 63.57 | 64.29 | 1,413,158 | -0.62(-0.96%) |
Jul 31, 2017 | 65.05 | 65.89 | 64.74 | 64.91 | 968,027 | +0.39(+0.60%) |
Jul 28, 2017 | 64.11 | 64.72 | 64.02 | 64.52 | 938,245 | +0.49(+0.76%) |
Jul 27, 2017 | 65.99 | 66.00 | 63.53 | 64.04 | 1,575,072 | -2.02(-3.06%) |
Jul 26, 2017 | 66.08 | 66.12 | 65.42 | 66.05 | 686,855 | -0.03(-0.05%) |
Jul 25, 2017 | 66.31 | 66.72 | 65.79 | 66.09 | 626,473 | -0.06(-0.09%) |
Jul 24, 2017 | 65.86 | 66.45 | 65.54 | 66.15 | 897,670 | +0.12(+0.18%) |
Jul 21, 2017 | 65.45 | 66.09 | 65.16 | 66.03 | 1,131,219 | +0.61(+0.93%) |
Jul 20, 2017 | 63.34 | 65.53 | 63.20 | 65.42 | 1,715,492 | +2.48(+3.94%) |
Jul 19, 2017 | 63.36 | 63.39 | 62.42 | 62.94 | 1,362,618 | -0.22(-0.34%) |
Jul 18, 2017 | 64.02 | 64.06 | 62.25 | 63.16 | 1,669,195 | -0.84(-1.31%) |
Jul 17, 2017 | 64.43 | 64.85 | 63.81 | 64.00 | 986,782 | -0.01(-0.01%) |
Jul 14, 2017 | 64.17 | 64.22 | 63.74 | 64.01 | 610,607 | -0.06(-0.09%) |
Jul 13, 2017 | 64.07 | 64.37 | 63.43 | 64.07 | 708,381 | +0.58(+0.91%) |
Jul 12, 2017 | 63.20 | 63.74 | 63.02 | 63.49 | 535,961 | +0.70(+1.12%) |
Jul 11, 2017 | 62.32 | 63.12 | 62.14 | 62.79 | 1,059,695 | +0.40(+0.64%) |
Jul 10, 2017 | 62.50 | 62.77 | 62.10 | 62.39 | 1,187,371 | -0.39(-0.62%) |
Jul 07, 2017 | 62.97 | 63.13 | 61.59 | 62.78 | 1,534,619 | +0.12(+0.19%) |
Jul 06, 2017 | 64.29 | 64.35 | 62.55 | 62.66 | 1,764,117 | -2.06(-3.19%) |
Jul 05, 2017 | 65.60 | 65.60 | 64.32 | 64.72 | 959,208 | -0.91(-1.39%) |