Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.04 | 74.56 | 73.62 | 73.84 | 93,241 | +0.08(+0.11%) |
Sep 28, 2017 | 72.60 | 73.86 | 72.55 | 73.75 | 165,220 | +0.94(+1.30%) |
Sep 27, 2017 | 72.95 | 72.81 | 187,660 | +2.04(+2.89%) | ||
Sep 26, 2017 | 70.64 | 71.28 | 70.63 | 70.77 | 123,342 | +0.18(+0.26%) |
Sep 25, 2017 | 70.88 | 71.27 | 70.26 | 70.58 | 106,608 | -0.39(-0.56%) |
Sep 22, 2017 | 69.69 | 71.15 | 69.50 | 70.98 | 236,553 | +1.26(+1.80%) |
Sep 21, 2017 | 69.36 | 70.18 | 69.23 | 69.72 | 76,681 | +0.40(+0.58%) |
Sep 20, 2017 | 69.31 | 69.85 | 68.77 | 69.32 | 116,838 | +0.19(+0.28%) |
Sep 19, 2017 | 68.49 | 69.47 | 68.08 | 69.12 | 148,195 | +0.08(+0.12%) |
Sep 18, 2017 | 68.06 | 69.31 | 68.06 | 69.04 | 85,202 | +0.61(+0.90%) |
Sep 15, 2017 | 68.40 | 68.58 | 68.02 | 68.43 | 154,721 | +0.17(+0.26%) |
Sep 14, 2017 | 67.46 | 68.66 | 67.46 | 68.25 | 99,052 | +0.71(+1.05%) |
Sep 13, 2017 | 66.92 | 67.70 | 66.85 | 67.55 | 71,592 | +0.42(+0.63%) |
Sep 12, 2017 | 64.91 | 67.13 | 64.91 | 67.13 | 152,000 | +2.42(+3.74%) |
Sep 11, 2017 | 64.55 | 64.94 | 64.23 | 64.70 | 118,427 | +0.56(+0.87%) |
Sep 08, 2017 | 63.83 | 64.50 | 63.58 | 64.15 | 186,865 | +0.27(+0.42%) |
Sep 07, 2017 | 63.86 | 64.21 | 63.27 | 63.88 | 85,938 | +0.12(+0.19%) |
Sep 06, 2017 | 63.71 | 64.16 | 63.12 | 63.76 | 87,122 | +0.38(+0.59%) |
Sep 05, 2017 | 64.62 | 64.76 | 63.33 | 63.38 | 95,794 | -1.38(-2.14%) |
Sep 01, 2017 | 64.55 | 64.97 | 64.39 | 64.77 | 79,040 | +0.36(+0.56%) |
Aug 31, 2017 | 64.11 | 64.54 | 63.94 | 64.41 | 106,444 | +0.66(+1.03%) |
Aug 30, 2017 | 63.37 | 64.00 | 63.34 | 63.75 | 77,524 | +0.37(+0.58%) |
Aug 29, 2017 | 63.40 | 63.55 | 62.47 | 63.39 | 78,472 | -0.27(-0.43%) |
Aug 28, 2017 | 63.74 | 64.05 | 63.23 | 63.66 | 72,152 | -0.06(-0.10%) |
Aug 25, 2017 | 63.39 | 64.03 | 63.30 | 63.73 | 52,873 | +0.61(+0.97%) |
Aug 24, 2017 | 63.42 | 63.52 | 62.63 | 63.11 | 42,896 | -0.14(-0.22%) |
Aug 23, 2017 | 63.42 | 64.39 | 63.20 | 63.25 | 73,330 | -0.65(-1.02%) |
Aug 22, 2017 | 63.51 | 64.17 | 63.13 | 63.90 | 69,894 | +0.71(+1.13%) |
Aug 21, 2017 | 63.26 | 63.75 | 62.92 | 63.19 | 58,354 | -0.16(-0.26%) |
Aug 18, 2017 | 62.86 | 63.63 | 62.73 | 63.35 | 88,220 | +0.08(+0.13%) |
Aug 17, 2017 | 64.83 | 64.94 | 63.09 | 63.27 | 92,481 | -1.94(-2.97%) |
Aug 16, 2017 | 65.04 | 65.68 | 65.01 | 65.21 | 54,248 | +0.28(+0.44%) |
Aug 15, 2017 | 65.79 | 66.18 | 64.91 | 64.92 | 45,763 | -0.90(-1.37%) |
Aug 14, 2017 | 65.74 | 66.15 | 65.22 | 65.83 | 69,262 | +0.82(+1.27%) |
Aug 11, 2017 | 64.40 | 65.34 | 64.40 | 65.01 | 87,891 | +0.16(+0.25%) |
Aug 10, 2017 | 65.75 | 66.56 | 64.85 | 64.84 | 98,030 | -1.42(-2.14%) |
Aug 09, 2017 | 66.69 | 67.06 | 65.83 | 66.26 | 117,059 | -0.69(-1.02%) |
Aug 08, 2017 | 67.84 | 68.23 | 66.82 | 66.94 | 120,220 | -1.02(-1.51%) |
Aug 07, 2017 | 67.94 | 68.39 | 67.35 | 67.97 | 131,418 | +0.03(+0.04%) |
Aug 04, 2017 | 68.72 | 69.00 | 67.81 | 67.94 | 88,305 | -0.62(-0.91%) |
Aug 03, 2017 | 68.60 | 69.40 | 67.87 | 68.56 | 118,349 | +0.12(+0.17%) |
Aug 02, 2017 | 69.93 | 70.39 | 68.41 | 68.44 | 141,813 | -1.54(-2.19%) |
Aug 01, 2017 | 70.97 | 70.97 | 69.80 | 69.98 | 228,578 | -0.42(-0.60%) |
Jul 31, 2017 | 67.04 | 70.95 | 67.04 | 70.40 | 328,455 | +3.57(+5.35%) |
Jul 28, 2017 | 66.89 | 66.95 | 66.05 | 66.82 | 127,517 | -0.21(-0.31%) |
Jul 27, 2017 | 66.87 | 67.27 | 66.46 | 67.03 | 116,806 | +0.42(+0.63%) |
Jul 26, 2017 | 67.25 | 67.25 | 66.33 | 66.61 | 86,747 | -0.33(-0.49%) |
Jul 25, 2017 | 66.52 | 67.89 | 66.04 | 66.94 | 187,258 | +0.79(+1.19%) |
Jul 24, 2017 | 66.34 | 66.70 | 65.96 | 66.16 | 77,746 | -0.22(-0.33%) |
Jul 21, 2017 | 66.84 | 66.84 | 65.50 | 66.38 | 133,116 | -0.47(-0.70%) |
Jul 20, 2017 | 67.07 | 67.24 | 66.52 | 66.84 | 120,985 | -0.02(-0.03%) |
Jul 19, 2017 | 66.40 | 66.91 | 66.28 | 66.86 | 94,006 | +0.64(+0.97%) |
Jul 18, 2017 | 66.27 | 66.60 | 65.33 | 66.22 | 119,460 | -0.19(-0.29%) |
Jul 17, 2017 | 66.91 | 67.02 | 66.25 | 66.41 | 135,186 | -0.67(-0.99%) |
Jul 14, 2017 | 67.05 | 67.31 | 66.78 | 67.08 | 115,843 | -0.05(-0.07%) |
Jul 13, 2017 | 67.44 | 68.29 | 66.28 | 67.13 | 178,869 | -0.32(-0.47%) |
Jul 12, 2017 | 68.19 | 69.20 | 67.43 | 67.45 | 134,152 | -0.23(-0.34%) |
Jul 11, 2017 | 68.09 | 68.42 | 67.52 | 67.67 | 160,843 | -0.28(-0.42%) |
Jul 10, 2017 | 67.36 | 68.33 | 67.30 | 67.96 | 151,565 | +0.34(+0.50%) |
Jul 07, 2017 | 66.22 | 67.72 | 66.22 | 67.62 | 144,317 | +1.65(+2.49%) |
Jul 06, 2017 | 66.10 | 66.59 | 65.68 | 65.97 | 80,694 | -0.60(-0.91%) |
Jul 05, 2017 | 66.04 | 66.60 | 65.44 | 66.58 | 120,692 | +0.37(+0.55%) |