Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.98 | 70.39 | 69.11 | 70.39 | 2,846 | +1.70(+2.47%) |
Sep 28, 2017 | 68.41 | 69.37 | 68.41 | 68.69 | 1,480 | +0.66(+0.97%) |
Sep 27, 2017 | 68.31 | 68.64 | 68.00 | 68.03 | 1,673 | +0.72(+1.08%) |
Sep 26, 2017 | 67.90 | 68.08 | 67.31 | 67.31 | 1,340 | -0.64(-0.94%) |
Sep 25, 2017 | 68.09 | 68.12 | 67.77 | 67.95 | 1,867 | -0.59(-0.86%) |
Sep 22, 2017 | 68.15 | 68.57 | 67.92 | 68.54 | 3,305 | +0.25(+0.37%) |
Sep 21, 2017 | 67.73 | 68.38 | 67.70 | 68.29 | 12,600 | -0.40(-0.58%) |
Sep 20, 2017 | 68.94 | 68.96 | 68.48 | 68.69 | 1,624 | +0.90(+1.33%) |
Sep 19, 2017 | 67.34 | 67.95 | 67.34 | 67.79 | 1,321 | +1.59(+2.40%) |
Sep 18, 2017 | 67.43 | 68.10 | 66.20 | 66.20 | 3,570 | -0.07(-0.11%) |
Sep 15, 2017 | 66.77 | 68.42 | 66.27 | 66.27 | 2,816 | +0.48(+0.73%) |
Sep 14, 2017 | 66.28 | 67.50 | 65.79 | 65.79 | 1,420 | -1.04(-1.56%) |
Sep 13, 2017 | 67.17 | 67.34 | 66.83 | 66.83 | 1,740 | -0.18(-0.26%) |
Sep 12, 2017 | 66.98 | 67.34 | 66.98 | 67.01 | 1,686 | -1.10(-1.62%) |
Sep 11, 2017 | 67.86 | 68.11 | 67.20 | 68.11 | 4,424 | -0.43(-0.63%) |
Sep 08, 2017 | 67.66 | 68.54 | 67.66 | 68.54 | 2,090 | -0.51(-0.74%) |
Sep 07, 2017 | 68.40 | 69.07 | 68.35 | 69.05 | 2,329 | +0.93(+1.37%) |
Sep 06, 2017 | 67.65 | 68.15 | 67.03 | 68.12 | 4,576 | -0.77(-1.12%) |
Sep 05, 2017 | 68.91 | 68.92 | 68.89 | 68.89 | 4,064 | -1.06(-1.52%) |
Sep 01, 2017 | 69.60 | 69.95 | 69.05 | 69.95 | 1,402 | +0.23(+0.33%) |
Aug 31, 2017 | 69.19 | 69.74 | 69.19 | 69.72 | 923 | +0.91(+1.32%) |
Aug 30, 2017 | 68.32 | 68.81 | 68.26 | 68.81 | 1,768 | +0.64(+0.93%) |
Aug 29, 2017 | 68.48 | 68.48 | 68.17 | 68.17 | 858 | +0.56(+0.84%) |
Aug 28, 2017 | 69.00 | 69.75 | 67.61 | 67.61 | 2,974 | -1.49(-2.16%) |
Aug 25, 2017 | 68.43 | 69.10 | 68.11 | 69.10 | 2,165 | +1.74(+2.58%) |
Aug 24, 2017 | 67.93 | 68.97 | 67.28 | 67.36 | 2,535 | +0.29(+0.44%) |
Aug 23, 2017 | 66.69 | 67.43 | 66.69 | 67.07 | 2,276 | -0.57(-0.85%) |
Aug 22, 2017 | 67.06 | 67.64 | 67.03 | 67.64 | 1,784 | +0.04(+0.06%) |
Aug 21, 2017 | 66.48 | 67.60 | 66.21 | 67.60 | 1,695 | +1.61(+2.44%) |
Aug 18, 2017 | 65.99 | 65.99 | 65.99 | 65.99 | 702 | -0.39(-0.59%) |
Aug 17, 2017 | 66.36 | 66.38 | 65.80 | 66.38 | 1,482 | +0.28(+0.42%) |
Aug 16, 2017 | 66.24 | 66.24 | 66.10 | 66.10 | 1,377 | +0.93(+1.43%) |
Aug 15, 2017 | 65.29 | 65.29 | 64.89 | 65.17 | 2,548 | -0.52(-0.80%) |
Aug 14, 2017 | 65.69 | 65.69 | 65.69 | 65.69 | 522 | -0.23(-0.34%) |
Aug 11, 2017 | 65.24 | 65.93 | 64.94 | 65.92 | 4,138 | +1.98(+3.10%) |
Aug 10, 2017 | 64.60 | 64.98 | 63.94 | 63.94 | 2,067 | -2.56(-3.85%) |
Aug 09, 2017 | 66.30 | 67.19 | 66.30 | 66.50 | 3,314 | -0.11(-0.17%) |
Aug 08, 2017 | 65.88 | 66.61 | 65.88 | 66.61 | 1,668 | +0.34(+0.51%) |
Aug 07, 2017 | 66.27 | 66.27 | 66.27 | 66.27 | 652 | +0.04(+0.06%) |
Aug 04, 2017 | 65.35 | 66.25 | 65.35 | 66.23 | 2,214 | -1.47(-2.18%) |
Aug 03, 2017 | 67.87 | 68.59 | 67.70 | 67.70 | 2,010 | +0.67(+1.01%) |
Aug 02, 2017 | 67.48 | 68.92 | 67.03 | 67.03 | 2,134 | -0.02(-0.03%) |
Aug 01, 2017 | 67.28 | 67.42 | 66.81 | 67.05 | 898 | +0.35(+0.52%) |
Jul 31, 2017 | 66.50 | 66.71 | 66.48 | 66.70 | 2,057 | +1.38(+2.11%) |
Jul 28, 2017 | 66.00 | 66.42 | 65.31 | 65.32 | 1,485 | -1.22(-1.83%) |
Jul 27, 2017 | 66.54 | 66.54 | 66.54 | 66.54 | 1,095 | +0.73(+1.11%) |
Jul 26, 2017 | 65.14 | 65.81 | 65.14 | 65.81 | 3,357 | +1.31(+2.03%) |
Jul 25, 2017 | 63.96 | 64.50 | 63.96 | 64.50 | 1,247 | +0.49(+0.77%) |
Jul 24, 2017 | 63.88 | 64.00 | 63.66 | 64.00 | 2,472 | -0.91(-1.39%) |
Jul 21, 2017 | 64.47 | 64.93 | 63.98 | 64.91 | 3,837 | +1.03(+1.61%) |
Jul 20, 2017 | 64.56 | 64.96 | 63.88 | 63.88 | 1,566 | -0.75(-1.16%) |
Jul 19, 2017 | 63.87 | 64.63 | 63.73 | 64.63 | 4,961 | +1.49(+2.36%) |
Jul 18, 2017 | 62.70 | 63.37 | 62.50 | 63.14 | 3,377 | +0.36(+0.57%) |
Jul 17, 2017 | 63.39 | 63.39 | 62.60 | 62.78 | 1,442 | -0.42(-0.66%) |
Jul 13, 2017 | 63.20 | 63.20 | 63.20 | 324 | +2.12(+3.48%) | |
Jul 12, 2017 | 60.97 | 61.08 | 60.97 | 61.08 | 1,437 | +0.09(+0.15%) |
Jul 11, 2017 | 60.98 | 60.98 | 60.98 | 60.98 | 725 | -0.99(-1.61%) |
Jul 10, 2017 | 61.63 | 61.98 | 61.63 | 61.98 | 1,468 | -0.07(-0.11%) |
Jul 07, 2017 | 61.36 | 62.06 | 61.10 | 62.05 | 4,414 | -0.06(-0.10%) |
Jul 06, 2017 | 61.50 | 62.11 | 61.50 | 62.11 | 1,167 | +0.62(+1.01%) |
Jul 05, 2017 | 61.27 | 61.49 | 60.79 | 61.49 | 4,562 | +1.72(+2.88%) |