Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 92.68 | 92.94 | 86.37 | 88.96 | 1,876,735 | -2.46(-2.69%) |
Sep 28, 2017 | 83.32 | 92.23 | 83.32 | 91.42 | 2,362,292 | +8.13(+9.76%) |
Sep 27, 2017 | 82.84 | 84.65 | 81.90 | 83.29 | 942,772 | +1.26(+1.54%) |
Sep 26, 2017 | 84.52 | 85.17 | 81.45 | 82.03 | 921,298 | -2.49(-2.95%) |
Sep 25, 2017 | 83.06 | 85.88 | 82.56 | 84.52 | 930,885 | +1.13(+1.36%) |
Sep 22, 2017 | 82.61 | 84.52 | 82.25 | 83.39 | 742,492 | +0.58(+0.70%) |
Sep 21, 2017 | 84.59 | 84.94 | 82.58 | 82.80 | 880,842 | -1.91(-2.26%) |
Sep 20, 2017 | 84.39 | 86.14 | 82.84 | 84.72 | 1,158,907 | +0.32(+0.38%) |
Sep 19, 2017 | 85.27 | 85.88 | 83.23 | 84.39 | 855,900 | -1.78(-2.07%) |
Sep 18, 2017 | 85.17 | 86.44 | 84.46 | 86.17 | 1,327,108 | +0.94(+1.10%) |
Sep 15, 2017 | 85.56 | 85.69 | 82.90 | 85.23 | 1,741,615 | -0.16(-0.19%) |
Sep 14, 2017 | 81.90 | 88.63 | 81.74 | 85.40 | 2,256,654 | +3.59(+4.39%) |
Sep 13, 2017 | 82.84 | 84.29 | 81.48 | 81.80 | 1,099,059 | -1.04(-1.25%) |
Sep 12, 2017 | 82.16 | 83.91 | 80.80 | 82.84 | 1,165,317 | +0.65(+0.79%) |
Sep 11, 2017 | 81.31 | 83.10 | 80.83 | 82.19 | 1,125,634 | +1.36(+1.68%) |
Sep 08, 2017 | 83.03 | 83.04 | 80.41 | 80.83 | 1,013,067 | -2.85(-3.41%) |
Sep 07, 2017 | 82.84 | 84.13 | 80.83 | 83.68 | 1,382,350 | +1.75(+2.13%) |
Sep 06, 2017 | 81.93 | 84.16 | 79.89 | 81.93 | 1,745,694 | +0.68(+0.84%) |
Sep 05, 2017 | 82.80 | 84.13 | 77.85 | 81.25 | 3,170,580 | -3.50(-4.13%) |
Sep 01, 2017 | 81.99 | 86.20 | 81.35 | 84.75 | 3,741,159 | +3.89(+4.81%) |
Aug 31, 2017 | 74.26 | 81.35 | 74.19 | 80.86 | 4,299,414 | +8.00(+10.98%) |
Aug 30, 2017 | 66.58 | 74.94 | 66.58 | 72.86 | 2,910,279 | +6.54(+9.86%) |
Aug 29, 2017 | 67.78 | 68.46 | 66.26 | 66.32 | 1,667,067 | -2.53(-3.67%) |
Aug 28, 2017 | 69.30 | 70.79 | 67.75 | 68.85 | 2,169,951 | +5.47(+8.64%) |
Aug 25, 2017 | 64.02 | 64.25 | 62.76 | 63.37 | 622,262 | -0.49(-0.76%) |
Aug 24, 2017 | 62.40 | 64.09 | 61.08 | 63.86 | 583,707 | +1.78(+2.87%) |
Aug 23, 2017 | 61.04 | 63.41 | 60.56 | 62.08 | 518,288 | +0.26(+0.42%) |
Aug 22, 2017 | 60.36 | 62.27 | 60.14 | 61.82 | 562,337 | +1.81(+3.02%) |
Aug 21, 2017 | 59.97 | 60.56 | 59.03 | 60.01 | 727,044 | +0.13(+0.22%) |
Aug 18, 2017 | 60.10 | 60.95 | 58.78 | 59.88 | 767,568 | -0.52(-0.86%) |
Aug 17, 2017 | 62.31 | 63.08 | 60.27 | 60.40 | 699,638 | -2.49(-3.96%) |
Aug 16, 2017 | 63.02 | 63.34 | 61.95 | 62.89 | 520,604 | +0.03(+0.05%) |
Aug 15, 2017 | 62.56 | 63.83 | 61.98 | 62.86 | 483,755 | +0.29(+0.47%) |
Aug 14, 2017 | 61.53 | 63.28 | 61.53 | 62.56 | 660,032 | +1.72(+2.82%) |
Aug 11, 2017 | 58.74 | 60.98 | 58.58 | 60.85 | 854,387 | +2.53(+4.33%) |
Aug 10, 2017 | 62.05 | 62.79 | 58.23 | 58.32 | 1,034,861 | -4.50(-7.16%) |
Aug 09, 2017 | 62.40 | 63.99 | 61.04 | 62.82 | 730,816 | -0.23(-0.36%) |
Aug 08, 2017 | 63.89 | 64.23 | 62.37 | 63.05 | 688,196 | -0.84(-1.32%) |
Aug 07, 2017 | 61.66 | 64.15 | 61.14 | 63.89 | 1,035,171 | +2.33(+3.79%) |
Aug 04, 2017 | 60.78 | 62.53 | 60.17 | 61.56 | 926,064 | +1.07(+1.77%) |
Aug 03, 2017 | 58.42 | 60.52 | 55.47 | 60.49 | 1,456,651 | +1.65(+2.81%) |
Aug 02, 2017 | 57.64 | 59.58 | 56.61 | 58.84 | 1,098,183 | +1.10(+1.91%) |
Aug 01, 2017 | 61.53 | 61.53 | 56.95 | 57.74 | 1,474,158 | -3.30(-5.41%) |
Jul 31, 2017 | 62.69 | 63.08 | 60.78 | 61.04 | 654,466 | -1.59(-2.53%) |
Jul 28, 2017 | 61.82 | 63.27 | 61.40 | 62.63 | 744,498 | +0.55(+0.89%) |
Jul 27, 2017 | 65.19 | 65.28 | 61.69 | 62.08 | 1,137,227 | -2.36(-3.67%) |
Jul 26, 2017 | 64.60 | 65.54 | 63.80 | 64.44 | 696,941 | +0.45(+0.71%) |
Jul 25, 2017 | 65.25 | 66.65 | 63.70 | 63.99 | 1,346,175 | -0.68(-1.05%) |
Jul 24, 2017 | 62.27 | 65.06 | 61.85 | 64.67 | 1,301,886 | +2.46(+3.96%) |
Jul 21, 2017 | 62.44 | 62.48 | 61.04 | 62.21 | 657,899 | +0.16(+0.26%) |
Jul 20, 2017 | 63.63 | 61.88 | 62.05 | 806,040 | -0.97(-1.54%) | |
Jul 19, 2017 | 61.17 | 63.02 | 60.82 | 63.02 | 930,860 | +2.23(+3.68%) |
Jul 18, 2017 | 61.11 | 61.79 | 60.33 | 60.78 | 873,937 | -0.68(-1.11%) |
Jul 17, 2017 | 62.05 | 63.24 | 61.01 | 61.46 | 1,054,144 | -0.58(-0.94%) |
Jul 14, 2017 | 62.11 | 63.80 | 61.82 | 62.05 | 1,160,306 | -0.13(-0.21%) |
Jul 13, 2017 | 62.60 | 62.99 | 60.62 | 62.18 | 1,184,326 | +0.19(+0.31%) |
Jul 12, 2017 | 61.76 | 62.50 | 60.77 | 61.98 | 1,198,692 | +0.55(+0.90%) |
Jul 11, 2017 | 60.98 | 62.18 | 60.59 | 61.43 | 1,405,073 | +0.55(+0.90%) |
Jul 10, 2017 | 64.44 | 65.28 | 60.30 | 60.88 | 2,765,169 | -3.76(-5.81%) |
Jul 07, 2017 | 65.71 | 65.90 | 63.99 | 64.64 | 1,435,895 | -0.65(-0.99%) |
Jul 06, 2017 | 67.45 | 68.01 | 64.60 | 65.28 | 2,095,436 | -2.82(-4.14%) |
Jul 05, 2017 | 68.20 | 69.79 | 67.39 | 68.10 | 1,715,595 | -0.10(-0.14%) |