Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.66 | 68.15 | 67.16 | 67.56 | 289,828 | +0.05(+0.07%) |
Sep 28, 2017 | 68.07 | 68.08 | 66.87 | 67.51 | 259,081 | -0.68(-0.99%) |
Sep 27, 2017 | 67.69 | 68.54 | 67.38 | 68.18 | 261,050 | +0.55(+0.81%) |
Sep 26, 2017 | 67.57 | 67.93 | 67.39 | 67.64 | 378,392 | +0.20(+0.29%) |
Sep 25, 2017 | 66.44 | 67.77 | 66.12 | 67.44 | 268,786 | +0.86(+1.29%) |
Sep 22, 2017 | 65.80 | 66.69 | 65.64 | 66.58 | 251,522 | +0.58(+0.88%) |
Sep 21, 2017 | 65.57 | 66.68 | 65.31 | 66.00 | 371,783 | +0.47(+0.72%) |
Sep 20, 2017 | 64.73 | 65.81 | 64.45 | 65.53 | 199,008 | +0.73(+1.13%) |
Sep 19, 2017 | 64.70 | 65.06 | 64.51 | 64.80 | 214,981 | +0.00(+0.00%) |
Sep 18, 2017 | 65.14 | 65.31 | 64.68 | 64.80 | 278,682 | -0.22(-0.33%) |
Sep 15, 2017 | 65.55 | 65.91 | 64.87 | 65.01 | 636,986 | -0.62(-0.94%) |
Sep 14, 2017 | 66.14 | 66.75 | 64.68 | 65.63 | 252,822 | -0.57(-0.86%) |
Sep 13, 2017 | 65.39 | 66.59 | 65.06 | 66.20 | 290,803 | +0.70(+1.06%) |
Sep 12, 2017 | 64.34 | 65.73 | 64.34 | 65.50 | 233,064 | +1.17(+1.81%) |
Sep 11, 2017 | 63.61 | 64.38 | 63.53 | 64.34 | 226,389 | +0.70(+1.09%) |
Sep 08, 2017 | 63.71 | 64.16 | 63.13 | 63.64 | 312,064 | +0.05(+0.08%) |
Sep 07, 2017 | 63.39 | 64.15 | 63.11 | 63.59 | 328,730 | +0.31(+0.50%) |
Sep 06, 2017 | 63.11 | 63.45 | 62.75 | 63.28 | 267,644 | +0.38(+0.61%) |
Sep 05, 2017 | 63.59 | 64.02 | 62.46 | 62.90 | 406,690 | -0.83(-1.31%) |
Sep 01, 2017 | 63.26 | 63.81 | 63.07 | 63.73 | 263,745 | +0.62(+0.98%) |
Aug 31, 2017 | 63.76 | 64.17 | 62.91 | 63.11 | 716,483 | -0.46(-0.72%) |
Aug 30, 2017 | 64.39 | 64.39 | 63.31 | 63.57 | 445,579 | -0.70(-1.10%) |
Aug 29, 2017 | 64.23 | 64.62 | 63.96 | 64.28 | 335,086 | -0.23(-0.35%) |
Aug 28, 2017 | 65.88 | 65.88 | 64.14 | 64.50 | 467,482 | -1.40(-2.12%) |
Aug 25, 2017 | 65.35 | 66.05 | 64.97 | 65.90 | 307,166 | +0.86(+1.32%) |
Aug 24, 2017 | 66.18 | 66.34 | 64.86 | 65.04 | 287,624 | -0.43(-0.66%) |
Aug 23, 2017 | 65.09 | 65.90 | 64.86 | 65.47 | 275,334 | +0.19(+0.28%) |
Aug 22, 2017 | 65.26 | 65.91 | 64.88 | 65.29 | 345,921 | +0.27(+0.42%) |
Aug 21, 2017 | 64.38 | 65.73 | 64.38 | 65.01 | 487,287 | +0.50(+0.77%) |
Aug 18, 2017 | 64.62 | 65.00 | 64.39 | 64.51 | 317,412 | -0.52(-0.80%) |
Aug 17, 2017 | 64.62 | 65.45 | 64.16 | 65.03 | 375,850 | +0.42(+0.65%) |
Aug 16, 2017 | 66.08 | 66.20 | 64.25 | 64.61 | 434,070 | -1.18(-1.80%) |
Aug 15, 2017 | 67.06 | 67.06 | 65.39 | 65.80 | 435,650 | -1.41(-2.10%) |
Aug 14, 2017 | 68.31 | 68.34 | 66.63 | 67.21 | 450,654 | -0.70(-1.04%) |
Aug 11, 2017 | 66.02 | 68.86 | 66.02 | 67.91 | 354,413 | +0.70(+1.05%) |
Aug 10, 2017 | 68.03 | 68.09 | 66.94 | 67.21 | 401,210 | -1.19(-1.75%) |
Aug 09, 2017 | 69.12 | 69.49 | 68.07 | 68.40 | 425,097 | -1.05(-1.51%) |
Aug 08, 2017 | 70.60 | 70.94 | 69.41 | 69.45 | 403,598 | -1.17(-1.66%) |
Aug 07, 2017 | 70.73 | 70.93 | 69.87 | 70.62 | 477,234 | -0.15(-0.21%) |
Aug 04, 2017 | 71.33 | 71.44 | 68.50 | 70.77 | 853,413 | -1.14(-1.58%) |
Aug 03, 2017 | 76.37 | 78.31 | 71.48 | 71.91 | 1,424,541 | -2.69(-3.61%) |
Aug 02, 2017 | 75.19 | 75.27 | 73.75 | 74.60 | 508,867 | -0.65(-0.86%) |
Aug 01, 2017 | 74.36 | 75.44 | 74.16 | 75.24 | 385,994 | +1.10(+1.48%) |
Jul 31, 2017 | 74.83 | 74.83 | 73.38 | 74.15 | 380,655 | -0.35(-0.47%) |
Jul 28, 2017 | 74.31 | 74.88 | 73.71 | 74.50 | 214,922 | +0.03(+0.04%) |
Jul 27, 2017 | 73.61 | 74.51 | 73.61 | 74.47 | 339,358 | +0.85(+1.16%) |
Jul 26, 2017 | 73.90 | 74.26 | 72.53 | 73.62 | 261,098 | +0.08(+0.11%) |
Jul 25, 2017 | 72.41 | 75.22 | 72.40 | 73.54 | 564,520 | +1.46(+2.02%) |
Jul 24, 2017 | 72.20 | 72.64 | 71.96 | 72.08 | 220,746 | -0.20(-0.27%) |
Jul 21, 2017 | 71.77 | 72.40 | 71.07 | 72.28 | 209,199 | +0.42(+0.59%) |
Jul 20, 2017 | 71.59 | 72.14 | 71.30 | 71.86 | 245,298 | +0.67(+0.94%) |
Jul 19, 2017 | 71.17 | 71.64 | 70.60 | 71.19 | 376,011 | +0.45(+0.64%) |
Jul 18, 2017 | 71.47 | 71.98 | 70.35 | 70.74 | 344,937 | -0.74(-1.04%) |
Jul 17, 2017 | 72.02 | 72.38 | 71.39 | 71.48 | 455,777 | -0.06(-0.08%) |
Jul 14, 2017 | 71.22 | 71.89 | 70.55 | 71.54 | 264,025 | +0.31(+0.44%) |
Jul 13, 2017 | 70.12 | 71.92 | 69.90 | 71.23 | 603,342 | +1.40(+2.01%) |
Jul 12, 2017 | 69.61 | 70.62 | 69.29 | 69.83 | 264,906 | +0.24(+0.35%) |
Jul 11, 2017 | 70.03 | 70.68 | 69.37 | 69.58 | 228,871 | -0.45(-0.64%) |
Jul 10, 2017 | 70.05 | 71.21 | 69.99 | 70.03 | 374,333 | -0.36(-0.51%) |
Jul 07, 2017 | 69.66 | 70.63 | 68.86 | 70.40 | 317,415 | +0.95(+1.37%) |
Jul 06, 2017 | 71.37 | 71.52 | 69.30 | 69.45 | 373,354 | -2.12(-2.97%) |
Jul 05, 2017 | 71.86 | 72.11 | 70.86 | 71.57 | 586,294 | -0.57(-0.79%) |