Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.21 | 74.73 | 73.79 | 74.01 | 93,028 | +0.08(+0.11%) |
Sep 28, 2017 | 72.77 | 74.03 | 72.72 | 73.92 | 164,842 | +0.95(+1.30%) |
Sep 27, 2017 | 73.11 | 72.98 | 187,231 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.80 | 71.44 | 70.79 | 70.93 | 123,060 | +0.18(+0.26%) |
Sep 25, 2017 | 71.05 | 71.43 | 70.42 | 70.74 | 106,365 | -0.40(-0.56%) |
Sep 22, 2017 | 69.85 | 71.31 | 69.66 | 71.14 | 236,013 | +1.26(+1.80%) |
Sep 21, 2017 | 69.52 | 70.34 | 69.39 | 69.88 | 76,506 | +0.40(+0.58%) |
Sep 20, 2017 | 69.47 | 70.01 | 68.92 | 69.48 | 116,572 | +0.19(+0.28%) |
Sep 19, 2017 | 68.65 | 69.63 | 68.23 | 69.28 | 147,856 | +0.08(+0.12%) |
Sep 18, 2017 | 68.22 | 69.47 | 68.22 | 69.20 | 85,007 | +0.62(+0.90%) |
Sep 15, 2017 | 68.56 | 68.74 | 68.17 | 68.58 | 154,368 | +0.17(+0.26%) |
Sep 14, 2017 | 67.61 | 68.81 | 67.61 | 68.41 | 98,826 | +0.71(+1.05%) |
Sep 13, 2017 | 67.08 | 67.86 | 67.00 | 67.70 | 71,428 | +0.42(+0.63%) |
Sep 12, 2017 | 65.05 | 67.29 | 65.05 | 67.28 | 151,653 | +2.43(+3.74%) |
Sep 11, 2017 | 64.70 | 65.09 | 64.37 | 64.85 | 118,157 | +0.56(+0.87%) |
Sep 08, 2017 | 63.98 | 64.65 | 63.72 | 64.29 | 186,438 | +0.27(+0.42%) |
Sep 07, 2017 | 64.01 | 64.36 | 63.42 | 64.03 | 85,742 | +0.12(+0.19%) |
Sep 06, 2017 | 63.85 | 64.31 | 63.26 | 63.91 | 86,923 | +0.38(+0.59%) |
Sep 05, 2017 | 64.77 | 64.91 | 63.47 | 63.53 | 95,576 | -1.39(-2.14%) |
Sep 01, 2017 | 64.70 | 65.12 | 64.54 | 64.92 | 78,859 | +0.36(+0.56%) |
Aug 31, 2017 | 64.26 | 64.69 | 64.08 | 64.56 | 106,201 | +0.66(+1.03%) |
Aug 30, 2017 | 63.51 | 64.15 | 63.49 | 63.90 | 77,347 | +0.37(+0.58%) |
Aug 29, 2017 | 63.54 | 63.70 | 62.62 | 63.53 | 78,293 | -0.27(-0.43%) |
Aug 28, 2017 | 63.89 | 64.19 | 63.38 | 63.81 | 71,987 | -0.06(-0.10%) |
Aug 25, 2017 | 63.53 | 64.17 | 63.44 | 63.87 | 52,753 | +0.61(+0.97%) |
Aug 24, 2017 | 63.57 | 63.67 | 62.77 | 63.26 | 42,798 | -0.14(-0.22%) |
Aug 23, 2017 | 63.57 | 64.54 | 63.35 | 63.40 | 73,163 | -0.65(-1.02%) |
Aug 22, 2017 | 63.65 | 64.32 | 63.28 | 64.05 | 69,734 | +0.71(+1.13%) |
Aug 21, 2017 | 63.40 | 63.90 | 63.06 | 63.33 | 58,220 | -0.16(-0.26%) |
Aug 18, 2017 | 63.00 | 63.78 | 62.87 | 63.50 | 88,019 | +0.08(+0.13%) |
Aug 17, 2017 | 64.98 | 65.09 | 63.23 | 63.41 | 92,269 | -1.94(-2.97%) |
Aug 16, 2017 | 65.19 | 65.83 | 65.15 | 65.36 | 54,124 | +0.28(+0.44%) |
Aug 15, 2017 | 65.94 | 66.33 | 65.06 | 65.07 | 45,659 | -0.91(-1.37%) |
Aug 14, 2017 | 65.89 | 66.30 | 65.37 | 65.98 | 69,104 | +0.82(+1.27%) |
Aug 11, 2017 | 64.55 | 65.49 | 64.55 | 65.15 | 87,690 | +0.16(+0.25%) |
Aug 10, 2017 | 65.90 | 66.71 | 65.00 | 64.99 | 97,806 | -1.42(-2.14%) |
Aug 09, 2017 | 66.84 | 67.22 | 65.98 | 66.41 | 116,791 | -0.69(-1.02%) |
Aug 08, 2017 | 67.99 | 68.39 | 66.97 | 67.10 | 119,945 | -1.03(-1.51%) |
Aug 07, 2017 | 68.09 | 68.55 | 67.51 | 68.12 | 131,118 | +0.03(+0.04%) |
Aug 04, 2017 | 68.87 | 69.16 | 67.97 | 68.09 | 88,103 | -0.62(-0.91%) |
Aug 03, 2017 | 68.75 | 69.56 | 68.02 | 68.72 | 118,078 | +0.12(+0.17%) |
Aug 02, 2017 | 70.09 | 70.55 | 68.56 | 68.60 | 141,489 | -1.54(-2.19%) |
Aug 01, 2017 | 71.14 | 71.14 | 69.96 | 70.14 | 228,056 | -0.42(-0.60%) |
Jul 31, 2017 | 67.20 | 71.11 | 67.20 | 70.56 | 327,705 | +3.58(+5.35%) |
Jul 28, 2017 | 67.04 | 67.11 | 66.20 | 66.98 | 127,226 | -0.21(-0.31%) |
Jul 27, 2017 | 67.02 | 67.43 | 66.61 | 67.19 | 116,539 | +0.42(+0.63%) |
Jul 26, 2017 | 67.41 | 67.41 | 66.48 | 66.77 | 86,549 | -0.33(-0.49%) |
Jul 25, 2017 | 66.67 | 68.04 | 66.19 | 67.10 | 186,831 | +0.79(+1.19%) |
Jul 24, 2017 | 66.49 | 66.85 | 66.11 | 66.31 | 77,568 | -0.22(-0.33%) |
Jul 21, 2017 | 67.00 | 67.00 | 65.65 | 66.53 | 132,812 | -0.47(-0.70%) |
Jul 20, 2017 | 67.22 | 67.39 | 66.67 | 67.00 | 120,709 | -0.02(-0.03%) |
Jul 19, 2017 | 66.56 | 67.06 | 66.44 | 67.01 | 93,791 | +0.64(+0.97%) |
Jul 18, 2017 | 66.42 | 66.75 | 65.48 | 66.37 | 119,187 | -0.19(-0.29%) |
Jul 17, 2017 | 67.06 | 67.17 | 66.40 | 66.56 | 134,878 | -0.67(-0.99%) |
Jul 14, 2017 | 67.21 | 67.46 | 66.93 | 67.23 | 115,579 | -0.05(-0.07%) |
Jul 13, 2017 | 67.59 | 68.44 | 66.43 | 67.28 | 178,461 | -0.32(-0.47%) |
Jul 12, 2017 | 68.34 | 69.35 | 67.58 | 67.60 | 133,846 | -0.23(-0.34%) |
Jul 11, 2017 | 68.25 | 68.58 | 67.67 | 67.83 | 160,476 | -0.28(-0.42%) |
Jul 10, 2017 | 67.52 | 68.49 | 67.45 | 68.11 | 151,218 | +0.34(+0.50%) |
Jul 07, 2017 | 66.37 | 67.88 | 66.37 | 67.77 | 143,988 | +1.65(+2.49%) |
Jul 06, 2017 | 66.25 | 66.74 | 65.83 | 66.13 | 80,510 | -0.60(-0.91%) |
Jul 05, 2017 | 66.19 | 66.75 | 65.59 | 66.73 | 120,417 | +0.37(+0.55%) |