Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.29 | 63.60 | 61.58 | 62.30 | 612,071 | -0.58(-0.92%) |
Sep 28, 2017 | 63.18 | 63.71 | 62.30 | 62.88 | 583,777 | -0.17(-0.27%) |
Sep 27, 2017 | 63.87 | 63.05 | 506,055 | -0.16(-0.25%) | ||
Sep 26, 2017 | 63.85 | 63.92 | 61.01 | 63.21 | 554,674 | -0.13(-0.21%) |
Sep 25, 2017 | 62.52 | 63.76 | 61.90 | 63.34 | 559,456 | +0.44(+0.70%) |
Sep 22, 2017 | 64.36 | 65.48 | 62.70 | 62.90 | 567,176 | -2.09(-3.22%) |
Sep 21, 2017 | 64.49 | 66.23 | 63.95 | 64.99 | 559,773 | +0.57(+0.88%) |
Sep 20, 2017 | 61.18 | 64.47 | 60.92 | 64.42 | 586,681 | +3.02(+4.92%) |
Sep 19, 2017 | 63.21 | 63.26 | 60.91 | 61.40 | 723,168 | -1.30(-2.07%) |
Sep 18, 2017 | 62.20 | 62.98 | 60.23 | 62.70 | 1,163,840 | +0.34(+0.55%) |
Sep 15, 2017 | 65.50 | 65.67 | 61.62 | 62.36 | 1,521,669 | -2.49(-3.84%) |
Sep 14, 2017 | 68.48 | 69.99 | 63.29 | 64.85 | 1,832,702 | -5.52(-7.84%) |
Sep 13, 2017 | 76.01 | 77.89 | 69.50 | 70.37 | 2,951,985 | -6.03(-7.89%) |
Sep 12, 2017 | 67.31 | 77.41 | 67.00 | 76.40 | 6,241,800 | -12.12(-13.69%) |
Sep 11, 2017 | 88.32 | 89.83 | 86.99 | 88.52 | 308,627 | +1.52(+1.75%) |
Sep 08, 2017 | 86.61 | 90.80 | 86.61 | 87.00 | 500,701 | +0.41(+0.47%) |
Sep 07, 2017 | 87.49 | 85.00 | 86.59 | 291,958 | +0.61(+0.71%) | |
Sep 06, 2017 | 85.94 | 86.67 | 83.21 | 85.98 | 284,191 | +0.82(+0.96%) |
Sep 05, 2017 | 86.81 | 87.60 | 84.56 | 85.16 | 287,181 | -1.84(-2.11%) |
Sep 01, 2017 | 82.30 | 87.70 | 82.21 | 87.00 | 382,324 | +4.75(+5.78%) |
Aug 31, 2017 | 80.56 | 82.36 | 80.56 | 82.25 | 259,575 | +1.88(+2.34%) |
Aug 30, 2017 | 78.68 | 80.95 | 77.99 | 80.37 | 211,566 | +1.47(+1.86%) |
Aug 29, 2017 | 77.50 | 79.74 | 77.01 | 78.90 | 234,198 | +0.54(+0.69%) |
Aug 28, 2017 | 79.91 | 80.09 | 76.62 | 78.36 | 343,605 | -0.27(-0.34%) |
Aug 25, 2017 | 82.05 | 82.13 | 78.52 | 78.63 | 294,474 | -2.80(-3.44%) |
Aug 24, 2017 | 81.26 | 82.12 | 80.62 | 81.43 | 260,894 | +0.43(+0.53%) |
Aug 23, 2017 | 81.44 | 83.03 | 79.92 | 81.00 | 132,907 | -1.06(-1.29%) |
Aug 22, 2017 | 81.00 | 82.36 | 80.08 | 82.06 | 186,870 | +1.63(+2.03%) |
Aug 21, 2017 | 81.02 | 81.53 | 79.65 | 80.43 | 130,307 | -0.45(-0.56%) |
Aug 18, 2017 | 80.57 | 81.56 | 79.28 | 80.88 | 311,577 | -0.37(-0.46%) |
Aug 17, 2017 | 83.73 | 85.01 | 81.00 | 81.25 | 240,795 | -3.06(-3.63%) |
Aug 16, 2017 | 85.39 | 85.72 | 84.23 | 84.31 | 267,453 | -0.48(-0.57%) |
Aug 15, 2017 | 84.61 | 85.58 | 83.94 | 84.79 | 218,192 | +0.52(+0.62%) |
Aug 14, 2017 | 85.36 | 86.29 | 83.56 | 84.27 | 230,231 | -0.41(-0.48%) |
Aug 11, 2017 | 84.20 | 85.70 | 82.61 | 84.68 | 252,288 | +1.07(+1.28%) |
Aug 10, 2017 | 85.00 | 86.15 | 81.50 | 83.61 | 403,418 | -2.06(-2.40%) |
Aug 09, 2017 | 84.67 | 87.00 | 82.25 | 85.67 | 355,923 | +1.27(+1.50%) |
Aug 08, 2017 | 87.08 | 88.21 | 84.02 | 84.40 | 429,220 | -4.11(-4.64%) |
Aug 07, 2017 | 87.25 | 90.44 | 86.48 | 88.51 | 448,054 | +1.51(+1.74%) |
Aug 04, 2017 | 79.89 | 89.49 | 78.61 | 87.00 | 1,099,824 | +8.60(+10.97%) |
Aug 03, 2017 | 81.40 | 81.47 | 77.91 | 78.40 | 262,725 | -2.36(-2.92%) |
Aug 02, 2017 | 78.48 | 81.15 | 77.58 | 80.76 | 250,071 | +1.81(+2.29%) |
Aug 01, 2017 | 79.42 | 79.78 | 77.41 | 78.95 | 281,426 | -0.80(-1.00%) |
Jul 31, 2017 | 82.00 | 82.36 | 79.05 | 79.75 | 320,617 | -2.07(-2.53%) |
Jul 28, 2017 | 79.03 | 82.20 | 78.84 | 81.82 | 281,577 | +1.29(+1.60%) |
Jul 27, 2017 | 83.82 | 84.17 | 80.22 | 80.53 | 305,644 | -3.30(-3.94%) |
Jul 26, 2017 | 84.33 | 85.75 | 83.03 | 83.83 | 377,588 | -0.44(-0.52%) |
Jul 25, 2017 | 86.60 | 86.60 | 83.55 | 84.27 | 223,315 | -1.62(-1.89%) |
Jul 24, 2017 | 83.70 | 86.08 | 83.15 | 85.89 | 385,950 | +2.28(+2.73%) |
Jul 21, 2017 | 81.93 | 84.25 | 81.13 | 83.61 | 429,398 | +2.20(+2.70%) |
Jul 20, 2017 | 82.03 | 80.97 | 81.41 | 224,563 | +0.44(+0.54%) | |
Jul 19, 2017 | 82.37 | 82.70 | 80.50 | 80.97 | 313,239 | -0.72(-0.88%) |
Jul 18, 2017 | 81.60 | 81.92 | 80.03 | 81.69 | 519,574 | -1.09(-1.32%) |
Jul 17, 2017 | 81.52 | 83.41 | 81.26 | 82.78 | 303,961 | +1.23(+1.51%) |
Jul 14, 2017 | 81.08 | 82.14 | 80.42 | 81.55 | 186,703 | +0.68(+0.84%) |
Jul 13, 2017 | 80.13 | 81.78 | 79.42 | 80.87 | 297,919 | +1.16(+1.46%) |
Jul 12, 2017 | 81.11 | 81.13 | 79.36 | 79.71 | 292,337 | -0.72(-0.90%) |
Jul 11, 2017 | 79.22 | 80.68 | 78.86 | 80.43 | 292,143 | +1.28(+1.62%) |
Jul 10, 2017 | 81.21 | 81.42 | 78.64 | 79.15 | 322,480 | -2.28(-2.80%) |
Jul 07, 2017 | 80.48 | 82.05 | 79.98 | 81.43 | 208,771 | +1.44(+1.80%) |
Jul 06, 2017 | 80.68 | 81.38 | 79.27 | 79.99 | 303,144 | -1.61(-1.97%) |
Jul 05, 2017 | 80.88 | 83.27 | 80.67 | 81.60 | 374,156 | +1.29(+1.61%) |